Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.73	46.79	46.23	46.36	46.36	-1.65%	357,607
Dec 4, 2025	46.84	47.37	46.72	47.14	46.76	1.01%	685,674
Dec 3, 2025	46.91	47.42	46.64	46.67	46.29	-0.58%	736,989
Dec 2, 2025	47.50	47.50	46.64	46.94	46.56	-0.57%	1,825,134
Dec 1, 2025	46.62	47.66	46.33	47.21	46.83	0.34%	738,311
Nov 28, 2025	47.08	47.34	46.64	47.05	46.67	-0.13%	476,954
Nov 27, 2025	47.40	47.49	46.78	47.11	46.73	-0.67%	173,522
Nov 26, 2025	47.66	47.77	47.34	47.43	47.04	-0.40%	397,667
Nov 25, 2025	47.06	47.63	46.97	47.62	47.23	1.28%	739,993
Nov 24, 2025	46.77	47.03	46.10	47.02	46.64	0.84%	1,815,855
Nov 21, 2025	45.86	47.00	45.81	46.63	46.25	1.50%	759,534
Nov 20, 2025	47.44	47.82	45.88	45.94	45.57	-1.54%	769,396
Nov 19, 2025	46.13	46.70	45.97	46.66	46.28	1.11%	1,337,148
Nov 18, 2025	45.76	46.24	45.32	46.15	45.77	-0.06%	923,942
Nov 17, 2025	47.25	47.30	45.69	46.18	45.80	-2.24%	1,321,756
Nov 14, 2025	47.56	47.91	47.18	47.24	46.86	-1.79%	909,045
Nov 13, 2025	48.30	48.80	47.99	48.10	47.71	-1.35%	590,885
Nov 12, 2025	49.10	49.38	48.52	48.76	48.36	-0.41%	894,738
Nov 11, 2025	48.70	49.01	48.05	48.96	48.56	0.51%	701,057
Nov 10, 2025	48.86	49.00	48.22	48.71	48.31	0.45%	1,326,660
Nov 7, 2025	50.07	50.12	47.40	48.49	48.10	-4.55%	1,338,497
Nov 6, 2025	54.78	54.78	50.54	50.80	50.39	-5.28%	1,354,525
Nov 5, 2025	52.47	53.79	52.42	53.63	53.19	2.27%	1,048,925
Nov 4, 2025	52.87	53.44	52.38	52.44	52.01	-2.24%	678,238
Nov 3, 2025	53.99	55.08	53.56	53.64	53.20	-0.32%	1,196,126
Oct 31, 2025	52.99	53.89	52.78	53.81	53.37	1.60%	721,503
Oct 30, 2025	52.88	53.74	52.66	52.96	52.53	-0.39%	700,966
Oct 29, 2025	55.27	55.42	53.05	53.17	52.74	-3.90%	957,834
Oct 28, 2025	55.39	55.40	54.91	55.33	54.88	0.40%	837,481
Oct 27, 2025	55.39	55.39	54.99	55.11	54.66	0.02%	852,167
Oct 24, 2025	55.23	55.24	54.80	55.10	54.65	0.93%	844,554
Oct 23, 2025	54.71	55.00	54.44	54.59	54.15	-0.35%	618,023
Oct 22, 2025	54.85	55.03	54.42	54.78	54.33	-0.31%	589,776
Oct 21, 2025	54.93	55.12	54.52	54.95	54.50	0.11%	670,898
Oct 20, 2025	54.89	55.12	54.67	54.89	54.44	0.37%	580,074
Oct 17, 2025	54.10	54.86	54.02	54.69	54.24	0.28%	598,304
Oct 16, 2025	55.20	55.27	54.37	54.54	54.10	-0.82%	1,087,555
Oct 15, 2025	55.19	56.00	54.79	54.99	54.54	0.22%	1,399,624
Oct 14, 2025	54.06	55.07	53.61	54.87	54.42	1.54%	766,442
Oct 10, 2025	55.20	55.72	53.79	54.04	53.60	-2.10%	555,893
Oct 9, 2025	53.88	55.38	53.79	55.20	54.75	2.32%	654,165
Oct 8, 2025	53.38	53.99	53.04	53.95	53.51	1.49%	647,629
Oct 7, 2025	53.79	53.86	52.63	53.16	52.73	-0.52%	773,500
Oct 6, 2025	53.18	54.02	52.62	53.44	53.01	0.91%	990,892
Oct 3, 2025	52.19	53.13	52.19	52.96	52.53	0.72%	672,829
Oct 2, 2025	51.76	52.64	51.69	52.58	52.15	1.56%	924,649
Oct 1, 2025	52.07	52.80	51.44	51.77	51.35	-0.48%	699,655
Sep 30, 2025	52.55	52.65	51.71	52.02	51.60	-0.93%	625,863
Sep 29, 2025	52.40	52.59	52.04	52.51	52.08	0.61%	717,803
Sep 26, 2025	51.99	52.42	51.41	52.19	51.77	0.62%	591,789