Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.50	33.75	33.31	33.52	33.52	-0.74%	747,298
Dec 4, 2025	33.52	33.99	33.49	33.77	33.50	0.93%	5,530,030
Dec 3, 2025	33.52	33.98	33.42	33.46	33.19	-0.39%	1,016,496
Dec 2, 2025	33.95	33.96	33.32	33.59	33.32	-0.42%	1,070,692
Dec 1, 2025	33.55	34.10	33.22	33.73	33.46	0.27%	901,686
Nov 28, 2025	33.90	33.90	33.42	33.64	33.37	-0.33%	551,895
Nov 26, 2025	33.77	33.98	33.66	33.75	33.48	-0.06%	462,511
Nov 25, 2025	33.44	33.78	33.28	33.77	33.50	1.47%	644,117
Nov 24, 2025	32.91	33.32	32.69	33.28	33.01	0.57%	946,166
Nov 21, 2025	32.51	33.34	32.47	33.09	32.82	1.60%	850,631
Nov 20, 2025	33.82	33.98	32.54	32.57	32.30	-1.90%	989,773
Nov 19, 2025	33.00	33.30	32.83	33.20	32.93	0.55%	1,735,794
Nov 18, 2025	32.68	33.08	32.33	33.02	32.75	0.55%	1,128,051
Nov 17, 2025	33.50	33.65	32.51	32.84	32.57	-2.49%	1,088,561
Nov 14, 2025	33.83	34.17	33.63	33.68	33.41	-1.75%	1,067,797
Nov 13, 2025	34.53	34.87	34.20	34.28	34.00	-1.55%	1,393,864
Nov 12, 2025	34.98	35.26	34.66	34.82	34.54	-0.34%	1,058,714
Nov 11, 2025	34.75	35.00	34.33	34.94	34.66	0.55%	695,922
Nov 10, 2025	34.57	34.96	34.48	34.75	34.47	0.52%	1,252,319
Nov 7, 2025	35.53	35.65	33.68	34.57	34.29	-3.92%	2,883,473
Nov 6, 2025	37.94	38.29	35.80	35.98	35.69	-5.37%	2,184,051
Nov 5, 2025	37.19	38.13	37.13	38.02	37.71	2.23%	1,354,517
Nov 4, 2025	37.68	37.93	37.16	37.19	36.89	-2.57%	692,814
Nov 3, 2025	38.44	39.15	38.12	38.17	37.86	-0.47%	823,160
Oct 31, 2025	37.59	38.45	37.59	38.35	38.04	1.24%	1,461,202
Oct 30, 2025	37.93	38.43	37.60	37.88	37.57	-0.68%	1,357,076
Oct 29, 2025	39.79	39.81	38.01	38.14	37.83	-3.91%	1,219,996
Oct 28, 2025	39.59	39.74	39.24	39.69	39.37	0.79%	1,441,417
Oct 27, 2025	39.54	39.54	39.30	39.38	39.06	0.08%	1,015,209
Oct 24, 2025	39.45	39.45	39.02	39.35	39.03	0.82%	1,637,961
Oct 23, 2025	39.16	39.33	38.94	39.03	38.71	-0.36%	907,198
Oct 22, 2025	39.22	39.36	38.90	39.17	38.85	-0.08%	659,159
Oct 21, 2025	38.96	39.33	38.86	39.20	38.88	0.18%	585,089
Oct 20, 2025	38.98	39.25	38.96	39.13	38.81	0.26%	516,056
Oct 17, 2025	38.50	39.13	38.50	39.03	38.71	0.59%	607,550
Oct 16, 2025	39.45	39.45	38.65	38.80	38.48	-0.89%	1,199,303
Oct 15, 2025	39.29	39.90	39.01	39.15	38.83	0.20%	723,695
Oct 14, 2025	38.68	39.23	38.12	39.07	38.75	-0.59%	857,915
Oct 13, 2025	39.10	39.34	38.75	39.30	38.98	1.81%	357,755
Oct 10, 2025	39.35	39.84	38.40	38.60	38.29	-1.91%	1,054,733
Oct 9, 2025	38.66	39.47	38.53	39.35	39.03	1.84%	1,058,424
Oct 8, 2025	38.29	38.69	38.02	38.64	38.33	1.42%	1,031,351
Oct 7, 2025	38.65	38.65	37.73	38.10	37.79	-0.52%	1,027,068
Oct 6, 2025	38.04	38.70	37.67	38.30	37.99	0.95%	987,091
Oct 3, 2025	37.66	38.10	37.43	37.94	37.63	0.74%	1,167,571
Oct 2, 2025	37.13	37.72	36.97	37.66	37.35	1.40%	1,018,118
Oct 1, 2025	37.44	37.91	36.87	37.14	36.84	-0.64%	1,144,582
Sep 30, 2025	37.74	37.74	37.14	37.38	37.08	-0.93%	780,594
Sep 29, 2025	37.71	37.80	37.36	37.73	37.42	0.75%	980,993
Sep 26, 2025	37.34	37.60	36.89	37.45	37.15	0.70%	667,943