Open Text Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	29.66	31.03	29.40	30.86	30.86	4.65%	1,508,983
Aug 12, 2025	29.95	30.15	29.00	29.49	29.49	-2.42%	3,105,839
Aug 11, 2025	31.44	32.88	30.11	30.22	30.22	-2.23%	3,200,497
Aug 8, 2025	29.11	31.12	29.11	30.91	30.91	9.84%	3,266,155
Aug 7, 2025	29.26	29.26	27.99	28.14	28.14	-2.80%	1,612,188
Aug 6, 2025	28.84	29.16	28.82	28.95	28.95	1.05%	1,380,531
Aug 5, 2025	29.04	29.23	28.64	28.65	28.65	-1.07%	1,215,632
Aug 4, 2025	28.56	28.99	28.56	28.96	28.96	2.04%	485,386
Aug 1, 2025	29.29	29.35	28.37	28.38	28.38	-3.57%	1,072,739
Jul 31, 2025	30.01	30.01	29.39	29.43	29.43	-1.47%	780,367
Jul 30, 2025	30.10	30.27	29.74	29.87	29.87	-1.32%	1,061,266
Jul 29, 2025	30.27	30.32	29.73	30.27	30.27	0.50%	1,208,815
Jul 28, 2025	30.75	30.81	30.10	30.12	30.12	-1.89%	811,066
Jul 25, 2025	30.22	30.81	30.11	30.70	30.70	1.62%	929,567
Jul 24, 2025	29.98	30.26	29.95	30.21	30.21	-0.03%	984,338
Jul 23, 2025	30.00	30.37	29.79	30.22	30.22	1.17%	1,560,485
Jul 22, 2025	28.98	29.91	28.95	29.87	29.87	3.57%	1,388,858
Jul 21, 2025	28.63	28.95	28.53	28.84	28.84	1.34%	757,437
Jul 18, 2025	28.88	28.88	28.45	28.46	28.46	-0.80%	483,490
Jul 17, 2025	28.24	28.74	28.17	28.69	28.69	1.16%	599,017
Jul 16, 2025	28.14	28.40	27.79	28.36	28.36	1.54%	777,414
Jul 15, 2025	28.25	28.40	27.90	27.93	27.93	-0.60%	781,599
Jul 14, 2025	27.90	28.27	27.83	28.10	28.10	0.29%	1,247,275
Jul 11, 2025	28.95	28.96	28.00	28.02	28.02	-4.14%	1,097,816
Jul 10, 2025	28.71	29.24	28.67	29.23	29.23	1.25%	1,034,532
Jul 9, 2025	30.10	30.26	28.46	28.87	28.87	-4.37%	3,483,089
Jul 8, 2025	29.94	30.27	29.81	30.19	30.19	1.17%	990,538
Jul 7, 2025	29.70	30.02	29.56	29.84	29.84	-0.50%	721,809
Jul 3, 2025	29.83	30.19	29.80	29.99	29.99	0.57%	841,741
Jul 2, 2025	29.33	29.85	28.94	29.82	29.82	0.88%	925,657
Jul 1, 2025	29.11	29.83	29.01	29.56	29.56	1.23%	775,185
Jun 30, 2025	28.85	29.23	28.76	29.20	29.20	1.81%	853,544
Jun 27, 2025	28.95	29.04	28.43	28.68	28.68	-0.66%	1,349,619
Jun 26, 2025	28.76	28.95	28.54	28.87	28.87	0.87%	1,303,031
Jun 25, 2025	28.65	28.79	28.53	28.62	28.62	-0.09%	1,216,889
Jun 24, 2025	27.90	28.81	27.87	28.65	28.65	3.23%	1,590,984
Jun 23, 2025	27.78	27.85	27.40	27.75	27.75	-0.29%	1,155,920
Jun 20, 2025	28.47	28.60	27.62	27.83	27.83	-1.73%	1,664,098
Jun 18, 2025	28.21	28.59	28.21	28.32	28.32	0.14%	891,861
Jun 17, 2025	28.33	28.56	28.23	28.28	28.28	-0.84%	1,455,504
Jun 16, 2025	28.60	28.67	28.37	28.52	28.52	0.92%	2,132,284
Jun 13, 2025	28.61	28.77	28.21	28.26	28.26	-2.62%	1,479,926
Jun 12, 2025	28.72	29.05	28.57	29.02	29.02	0.87%	1,108,091
Jun 11, 2025	28.77	29.04	28.60	28.77	28.77	-0.03%	1,506,420
Jun 10, 2025	28.27	28.81	28.13	28.78	28.78	2.20%	1,444,155
Jun 9, 2025	28.05	28.27	27.64	28.16	28.16	0.97%	905,726
Jun 6, 2025	28.23	28.34	27.86	27.89	27.89	-1.80%	992,932
Jun 5, 2025	28.58	28.82	28.25	28.40	28.14	-0.21%	11,090,790
Jun 4, 2025	28.42	28.59	28.24	28.46	28.20	0.35%	1,176,941
Jun 3, 2025	27.94	28.46	27.86	28.36	28.10	1.00%	1,395,247