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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.74	33.87	33.87	34.7	33.68	2.32M
February 19, 2026	33.72	33.89	33.89	33.95	33.33	1.54M
February 18, 2026	33.35	33.85	33.85	34.09	33	1.73M
February 17, 2026	33.3	33.16	33.16	33.83	32.46	1.99M
February 13, 2026	32.54	33.49	33.49	33.64	32.41	1.04M
February 12, 2026	32.97	32.28	32.28	33.1	32.15	2.87M
February 11, 2026	35.23	32.94	32.94	35.27	32	2.18M
February 10, 2026	34.98	35.27	35.27	36.25	34.97	1.95M
February 09, 2026	34.09	34.37	34.37	34.67	32.94	1.91M
February 06, 2026	33.12	34.26	34.26	34.3	32.27	1.83M
February 05, 2026	32.31	31.22	31.22	32.96	31.02	1.55M
February 04, 2026	31.25	32.11	32.11	32.28	30.65	1.98M
February 03, 2026	33.29	31.61	31.61	33.29	31.04	2.02M
February 02, 2026	34.84	33.84	33.84	35.04	33.73	1.12M
January 30, 2026	35.4	34.78	34.78	35.6	34.62	1.38M
January 29, 2026	36.56	35.58	35.58	36.65	34.72	2.06M
January 28, 2026	38.71	37.1	37.1	39.11	37.08	1.62M
January 27, 2026	39.56	38.6	38.6	39.71	38.46	929,000
January 26, 2026	39.48	39.69	39.69	39.96	38.87	1.04M
January 23, 2026	39.89	39.52	39.52	40.09	39.34	1.11M
January 22, 2026	39.94	39.9	39.9	40.47	39.62	1.09M
January 21, 2026	39.82	39.6	39.6	40.02	39.3	1.28M
January 20, 2026	40.22	39.83	39.83	40.98	39.74	1.46M
January 19, 2026	41.64	40.32	40.32	41.91	40.28	494,517
January 16, 2026	42.97	42.02	42.02	43.17	41.61	1.3M
January 15, 2026	44.64	42.97	42.97	44.89	42.82	860,500
January 14, 2026	45.79	44.41	44.41	46.1	43.81	785,427
January 13, 2026	46.57	45.9	45.9	46.72	45.79	728,700
January 12, 2026	45.53	46.56	46.56	46.61	45.14	459,400
January 09, 2026	45.04	45.61	45.61	45.71	44.94	497,044
January 08, 2026	44.44	44.98	44.98	45.3	44.34	617,600
January 07, 2026	44.5	44.66	44.66	44.77	44.18	943,400
January 06, 2026	44.16	44.56	44.56	44.64	43.84	674,700
January 05, 2026	43.72	44.28	44.28	44.73	43.69	557,000
January 02, 2026	44.86	43.61	43.61	45.31	43.23	509,600
December 31, 2025	45.14	44.7	44.7	45.44	44.64	622,818
December 30, 2025	45.4	45.19	45.19	45.61	45.19	551,234
December 29, 2025	45.28	45.48	45.48	45.92	45.28	321,464
December 23, 2025	46.29	45.66	45.66	46.46	45.63	421,937
December 22, 2025	46.14	46.5	46.5	46.74	46.03	579,129
December 19, 2025	46.46	46.06	46.06	46.46	45.71	4.13M
December 18, 2025	46.29	46.14	46.14	46.73	45.94	866,132
December 17, 2025	45.82	46	46	46.42	45.82	1.12M
December 16, 2025	45.77	45.74	45.74	46.02	45.55	888,400
December 15, 2025	45.98	45.97	45.97	46.24	45.41	709,641
December 12, 2025	46.05	45.7	45.7	46.23	45.52	1.02M
December 11, 2025	45.86	45.99	45.99	46.43	45.66	1.03M
December 10, 2025	45.97	46.24	46.24	46.52	45.87	980,000
December 09, 2025	46.51	46.15	46.15	46.83	46.11	746,700
December 08, 2025	46.5	46.63	46.63	46.73	46.04	879,800
December 05, 2025	46.73	46.36	46.36	46.79	46.23	357,607
December 04, 2025	46.84	47.14	46.76	47.37	46.72	685,700
December 03, 2025	46.91	46.67	46.67	47.42	46.64	736,989
December 02, 2025	47.5	46.94	46.94	47.5	46.64	1.83M
December 01, 2025	46.62	47.21	47.21	47.66	46.33	738,311
November 28, 2025	47.08	47.05	47.05	47.34	46.64	477,000
November 27, 2025	47.4	47.11	47.11	47.49	46.78	173,522
November 26, 2025	47.66	47.43	47.43	47.77	47.34	397,700
November 25, 2025	47.06	47.62	47.62	47.63	46.97	740,000
November 24, 2025	46.77	47.02	47.02	47.03	46.1	1.82M

Open Text Corporation (OTEX.TO) TSX