Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	39.50	39.65	39.00	39.31	39.31	-0.18%	831,825
Jun 26, 2025	39.27	39.43	38.97	39.38	39.38	0.33%	654,140
Jun 25, 2025	39.51	39.54	39.20	39.25	39.25	-0.18%	1,061,207
Jun 24, 2025	38.28	39.54	38.22	39.32	39.32	3.15%	1,034,600
Jun 23, 2025	38.12	38.29	37.75	38.12	38.12	-0.37%	1,149,142
Jun 20, 2025	39.22	39.25	37.94	38.26	38.26	-1.57%	2,254,000
Jun 19, 2025	38.69	38.90	38.56	38.87	38.87	0.08%	338,908
Jun 18, 2025	38.67	39.10	38.67	38.84	38.84	0.57%	1,236,715
Jun 17, 2025	38.60	38.79	38.48	38.62	38.62	-0.26%	817,935
Jun 16, 2025	38.71	38.84	38.43	38.72	38.72	0.81%	1,115,200
Jun 13, 2025	39.00	39.20	38.37	38.41	38.41	-2.76%	725,925
Jun 12, 2025	39.22	39.53	39.10	39.50	39.50	0.38%	568,930
Jun 11, 2025	39.47	39.68	39.09	39.35	39.35	-0.10%	965,200
Jun 10, 2025	38.61	39.41	38.50	39.39	39.39	2.23%	1,062,000
Jun 9, 2025	38.15	38.67	37.88	38.53	38.53	0.92%	871,000
Jun 6, 2025	38.65	38.85	38.15	38.18	38.18	-1.60%	993,600
Jun 5, 2025	38.99	39.37	38.61	38.80	38.44	-0.33%	1,326,948
Jun 4, 2025	38.85	39.09	38.58	38.93	38.57	0.08%	808,710
Jun 3, 2025	38.46	39.05	38.23	38.90	38.54	1.14%	1,217,000
Jun 2, 2025	38.90	39.07	38.30	38.46	38.10	-1.03%	643,127
May 30, 2025	38.78	39.02	38.37	38.86	38.50	0.41%	3,212,115
May 29, 2025	39.33	39.49	38.55	38.70	38.34	-1.00%	908,741
May 28, 2025	39.28	39.49	39.00	39.09	38.73	-0.58%	1,060,100
May 27, 2025	39.27	39.37	38.95	39.32	38.96	0.10%	1,009,400
May 26, 2025	38.50	39.46	38.48	39.28	38.92	2.43%	278,721
May 23, 2025	38.52	38.76	38.27	38.35	37.99	-1.72%	519,842
May 22, 2025	38.84	39.18	38.64	39.02	38.66	0.46%	828,630
May 21, 2025	39.13	39.49	38.76	38.84	38.48	-1.47%	841,200
May 20, 2025	39.33	39.60	39.11	39.42	39.05	0.20%	948,924
May 16, 2025	38.93	39.40	38.90	39.34	38.98	0.77%	909,500
May 15, 2025	38.90	39.26	38.72	39.04	38.68	0.23%	730,100
May 14, 2025	39.23	39.34	38.88	38.95	38.59	-0.84%	593,300
May 13, 2025	39.02	39.56	38.78	39.28	38.92	0.56%	604,346
May 12, 2025	38.71	39.10	38.23	39.06	38.70	3.28%	901,335
May 9, 2025	38.11	38.41	37.57	37.82	37.47	-0.81%	671,707
May 8, 2025	37.28	38.53	37.28	38.13	37.78	2.50%	604,000
May 7, 2025	36.94	37.34	36.67	37.20	36.86	1.20%	535,400
May 6, 2025	36.77	37.00	36.38	36.76	36.42	-0.65%	728,700
May 5, 2025	36.23	37.35	36.05	37.00	36.66	2.49%	377,700
May 2, 2025	36.15	36.37	35.49	36.10	35.77	0.87%	744,749
May 1, 2025	37.73	38.80	35.68	35.79	35.46	-4.10%	1,248,100
Apr 30, 2025	37.17	37.47	36.53	37.32	36.97	-0.67%	776,200
Apr 29, 2025	37.30	37.68	37.29	37.57	37.22	0.51%	541,900
Apr 28, 2025	37.49	37.88	37.17	37.38	37.03	-0.08%	499,900
Apr 25, 2025	37.13	37.74	37.13	37.41	37.06	0.56%	589,000
Apr 24, 2025	35.98	37.27	35.95	37.20	36.86	3.45%	685,049
Apr 23, 2025	36.00	36.57	35.88	35.96	35.63	2.16%	602,308
Apr 22, 2025	34.73	35.29	34.73	35.20	34.87	2.15%	583,804
Apr 21, 2025	35.07	35.07	34.16	34.46	34.14	-2.52%	509,437
Apr 17, 2025	35.39	35.54	34.97	35.35	35.02	-0.31%	543,400