Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.71	39.10	38.23	39.06	39.06	3.28%	868,435
May 9, 2025	38.11	38.41	37.57	37.82	37.82	-0.81%	671,707
May 8, 2025	37.28	38.53	37.28	38.13	38.13	2.50%	604,000
May 7, 2025	36.94	37.34	36.67	37.20	37.20	1.20%	535,400
May 6, 2025	36.77	37.00	36.38	36.76	36.76	-0.65%	728,700
May 5, 2025	36.23	37.35	36.05	37.00	37.00	2.49%	377,700
May 2, 2025	36.15	36.37	35.49	36.10	36.10	0.87%	744,749
May 1, 2025	37.73	38.80	35.68	35.79	35.79	-4.10%	1,248,100
Apr 30, 2025	37.17	37.47	36.53	37.32	37.32	-0.67%	776,200
Apr 29, 2025	37.30	37.68	37.29	37.57	37.57	0.51%	541,900
Apr 28, 2025	37.49	37.88	37.17	37.38	37.38	-0.08%	499,900
Apr 25, 2025	37.13	37.74	37.13	37.41	37.41	0.56%	589,000
Apr 24, 2025	35.98	37.27	35.95	37.20	37.20	3.45%	685,049
Apr 23, 2025	36.00	36.57	35.88	35.96	35.96	2.16%	602,308
Apr 22, 2025	34.73	35.29	34.73	35.20	35.20	2.15%	583,804
Apr 21, 2025	35.07	35.07	34.16	34.46	34.46	-2.52%	509,437
Apr 17, 2025	35.39	35.54	34.97	35.35	35.35	-0.31%	543,400
Apr 16, 2025	35.53	35.76	35.12	35.46	35.46	-0.98%	816,029
Apr 15, 2025	35.49	35.82	35.41	35.81	35.81	1.02%	626,100
Apr 14, 2025	35.57	35.66	35.05	35.45	35.45	1.40%	816,300
Apr 11, 2025	34.49	35.08	33.87	34.96	34.96	1.33%	760,100
Apr 10, 2025	35.22	35.30	33.52	34.50	34.50	-3.33%	1,328,900
Apr 9, 2025	32.72	35.91	32.72	35.69	35.69	7.92%	1,101,135
Apr 8, 2025	33.63	34.27	32.71	33.07	33.07	0.76%	1,095,600
Apr 7, 2025	33.20	34.94	32.41	32.82	32.82	-4.43%	1,942,930
Apr 4, 2025	34.25	35.01	33.35	34.34	34.34	-1.91%	2,109,500
Apr 3, 2025	35.76	36.13	34.78	35.01	35.01	-5.79%	1,542,418
Apr 2, 2025	35.99	37.28	35.68	37.16	37.16	2.40%	873,100
Apr 1, 2025	36.29	36.40	35.73	36.29	36.29	-0.08%	620,200
Mar 31, 2025	35.98	36.52	35.42	36.32	36.32	0.41%	1,165,348
Mar 28, 2025	37.74	37.90	36.17	36.17	36.17	-4.56%	1,017,707
Mar 27, 2025	37.97	38.19	37.74	37.90	37.90	-1.04%	532,825
Mar 26, 2025	38.76	38.76	38.27	38.30	38.30	-1.29%	1,036,044
Mar 25, 2025	38.71	39.10	38.59	38.80	38.80	0.62%	877,623
Mar 24, 2025	38.14	38.70	38.14	38.56	38.56	1.85%	1,364,900
Mar 21, 2025	37.60	37.88	37.25	37.86	37.86	0.19%	2,377,800
Mar 20, 2025	37.38	37.96	37.22	37.79	37.79	0.32%	989,745
Mar 19, 2025	37.35	37.81	37.32	37.67	37.67	0.96%	797,934
Mar 18, 2025	37.09	37.46	36.71	37.31	37.31	0.43%	1,000,200
Mar 17, 2025	37.35	37.64	37.00	37.15	37.15	-0.77%	1,160,000
Mar 14, 2025	36.69	37.49	36.69	37.44	37.44	3.28%	945,325
Mar 13, 2025	36.31	36.78	35.91	36.25	36.25	-0.19%	1,091,100
Mar 12, 2025	37.16	37.37	35.87	36.32	36.32	-1.52%	1,298,600
Mar 11, 2025	37.13	37.45	36.85	36.88	36.88	-1.73%	1,668,420
Mar 10, 2025	37.42	38.00	37.28	37.53	37.53	-0.85%	1,676,200
Mar 7, 2025	36.71	37.92	36.71	37.85	37.85	2.08%	1,272,000
Mar 6, 2025	36.66	37.36	36.50	37.08	36.70	-0.62%	890,341
Mar 5, 2025	37.02	37.70	36.98	37.31	36.93	0.78%	762,600
Mar 4, 2025	36.50	37.46	36.31	37.02	36.64	0.22%	1,559,900
Mar 3, 2025	37.67	38.05	36.80	36.94	36.56	-1.12%	646,800