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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	39.6	40.61	40.61	40.69	39.55	704,244
July 21, 2025	39.21	39.46	39.46	39.68	39.18	331,440
July 18, 2025	39.46	39.07	39.07	39.52	39.03	617,000
July 17, 2025	38.77	39.42	39.42	39.5	38.77	496,331
July 16, 2025	38.55	38.81	38.81	38.86	38.22	492,200
July 15, 2025	38.69	38.32	38.32	38.88	38.28	550,501
July 14, 2025	38.18	38.5	38.5	38.74	38.1	659,730
July 11, 2025	39.57	38.33	38.33	39.62	38.31	746,223
July 10, 2025	39.58	39.94	39.94	39.95	39.3	755,400
July 09, 2025	41.29	39.5	39.5	41.41	39	1.48M
July 08, 2025	40.9	41.29	41.29	41.42	40.77	534,500
July 07, 2025	40.72	40.77	40.77	40.93	40.59	714,000
July 04, 2025	40.48	40.79	40.79	40.79	40.44	214,300
July 03, 2025	40.6	40.62	40.62	40.95	40.45	825,700
July 02, 2025	40.2	40.53	40.53	40.56	39.49	811,105
June 30, 2025	39.62	39.79	39.79	39.83	39.35	669,600
June 27, 2025	39.5	39.31	39.31	39.65	39	831,825
June 26, 2025	39.27	39.38	39.38	39.43	38.97	654,140
June 25, 2025	39.51	39.25	39.25	39.54	39.2	1.06M
June 24, 2025	38.28	39.32	39.32	39.54	38.22	1.03M
June 23, 2025	38.12	38.12	38.12	38.29	37.75	1.15M
June 20, 2025	39.22	38.26	38.26	39.25	37.94	2.25M
June 19, 2025	38.69	38.87	38.87	38.9	38.56	338,908
June 18, 2025	38.67	38.84	38.84	39.1	38.67	1.24M
June 17, 2025	38.6	38.62	38.62	38.79	38.48	817,935
June 16, 2025	38.71	38.72	38.72	38.84	38.43	1.12M
June 13, 2025	39	38.41	38.41	39.2	38.37	725,925
June 12, 2025	39.22	39.5	39.5	39.53	39.1	568,930
June 11, 2025	39.47	39.35	39.35	39.68	39.09	965,200

Open Text Corporation (OTEX.TO) TSX