Open Text Corporation - OTEX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	54.1	54.69	54.69	54.86	54.02	598,304
October 16, 2025	55.2	54.54	54.54	55.27	54.37	1.09M
October 15, 2025	55.19	54.99	54.99	56	54.79	1.4M
October 14, 2025	54.06	54.87	54.87	55.07	53.61	766,442
October 10, 2025	55.2	54.04	54.04	55.72	53.79	555,900
October 09, 2025	53.88	55.2	55.2	55.38	53.79	654,200
October 08, 2025	53.38	53.95	53.95	53.99	53.04	647,629
October 07, 2025	53.79	53.16	53.16	53.86	52.63	773,800
October 06, 2025	53.18	53.44	53.44	54.02	52.62	990,900
October 03, 2025	52.19	52.96	52.96	53.13	52.19	672,829
October 02, 2025	51.76	52.58	52.58	52.64	51.69	924,649
October 01, 2025	52.07	51.77	51.77	52.8	51.44	699,700
September 30, 2025	52.55	52.02	52.02	52.65	51.71	620,049
September 29, 2025	52.4	52.51	52.51	52.59	52.04	717,803
September 26, 2025	51.99	52.19	52.19	52.42	51.41	591,800
September 25, 2025	52.59	51.87	51.87	52.69	51.27	1.07M
September 24, 2025	53.18	53.04	53.04	54.2	52.62	1.19M
September 23, 2025	52.16	51.36	51.36	52.42	51.26	820,836
September 22, 2025	50.84	52.15	52.15	52.89	50.44	1.87M
September 19, 2025	52.47	50.91	50.91	52.47	50.78	4.63M
September 18, 2025	50.73	51.57	51.57	51.9	50.62	1.29M
September 17, 2025	50.32	50.51	50.51	50.92	50.06	1.35M
September 16, 2025	51.81	50.29	50.29	51.81	50.02	1.17M
September 15, 2025	50.49	51.88	51.88	52.52	50.16	3.02M
September 12, 2025	48.65	49.41	49.41	49.63	48.59	1.23M
September 11, 2025	48.95	48.77	48.77	49.72	48.7	1.2M
September 10, 2025	47.5	48.71	48.71	48.87	47.45	2.2M
September 09, 2025	46.77	47.45	47.45	47.76	46.59	1.47M
September 08, 2025	46	46.66	46.66	46.93	46	1.5M
September 05, 2025	46.05	46.02	46.02	46.82	45.64	762,100
September 04, 2025	45.79	46.25	46.25	46.31	45.12	1.25M
September 03, 2025	45.33	45.43	45.43	45.67	44.43	1.21M
September 02, 2025	44.93	45.34	45.34	45.82	44.88	939,600
August 29, 2025	45.16	45.42	45.42	45.75	45.12	1.02M
August 28, 2025	45.33	45.36	45.36	45.98	45.26	793,000
August 27, 2025	44.64	45.51	45.51	45.61	44.57	1.15M
August 26, 2025	44.65	44.56	44.56	45	44.5	1.51M
August 25, 2025	45.27	44.7	44.7	45.27	44.68	588,200
August 22, 2025	44.61	45.15	45.15	45.36	44.38	1.65M
August 21, 2025	44.52	44.39	44.39	44.77	44.26	929,800
August 20, 2025	43.6	44.43	44.43	44.64	43.6	1.69M
August 19, 2025	44.16	43.63	43.63	44.24	43.33	685,100
August 18, 2025	43.78	43.81	43.81	43.94	43.44	750,400
August 15, 2025	42.94	43.8	43.8	44.03	42.94	1.21M
August 14, 2025	42.12	42.87	42.87	43.14	42.12	1.12M
August 13, 2025	40.65	42.47	42.47	42.72	40.43	942,245
August 12, 2025	41.33	40.63	40.63	41.52	39.96	1.02M
August 11, 2025	43.09	41.68	41.68	45.33	41.52	1.77M
August 08, 2025	40.6	42.52	42.52	42.78	40	1.82M
August 07, 2025	39.93	38.65	38.65	40.03	38.52	866,000
August 06, 2025	39.61	39.78	39.78	40.08	39.57	968,979
August 05, 2025	40.28	39.46	39.46	40.3	39.44	972,512
August 01, 2025	40.14	39.15	39.15	40.19	39.14	912,920
July 31, 2025	41.49	40.78	40.78	41.49	40.7	1.03M
July 30, 2025	41.66	41.33	41.33	41.8	41.14	658,500
July 29, 2025	41.54	41.67	41.67	41.75	40.93	1.05M
July 28, 2025	42.24	41.36	41.36	42.24	41.35	532,019
July 25, 2025	41.22	42.08	42.08	42.24	41.22	703,600
July 24, 2025	41.12	41.2	41.2	41.26	40.81	820,100
July 23, 2025	40.81	41.06	41.06	41.34	40.56	736,600

Open Text Corporation (OTEX.TO) TSX