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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.86	46.63	46.63	47	45.81	759,534
November 20, 2025	47.44	45.94	45.94	47.82	45.88	769,400
November 19, 2025	46.13	46.66	46.66	46.7	45.97	1.34M
November 18, 2025	45.76	46.15	46.15	46.24	45.32	923,942
November 17, 2025	47.25	46.18	46.18	47.3	45.69	1.32M
November 14, 2025	47.56	47.24	47.24	47.91	47.18	909,045
November 13, 2025	48.3	48.1	48.1	48.8	47.99	590,900
November 12, 2025	49.1	48.76	48.76	49.38	48.52	894,738
November 11, 2025	48.7	48.96	48.96	49.01	48.05	701,100
November 10, 2025	48.86	48.71	48.71	49	48.22	1.33M
November 07, 2025	50.07	48.49	48.49	50.12	47.4	1.34M
November 06, 2025	54.78	50.8	50.8	54.78	50.54	1.35M
November 05, 2025	52.47	53.63	53.63	53.79	52.42	1.05M
November 04, 2025	52.87	52.44	52.44	53.44	52.38	678,238
November 03, 2025	53.99	53.64	53.64	55.08	53.56	1.2M
October 31, 2025	52.99	53.81	53.81	53.89	52.78	721,503
October 30, 2025	52.88	52.96	52.96	53.74	52.66	701,000
October 29, 2025	55.27	53.17	53.17	55.42	53.05	957,834
October 28, 2025	55.39	55.33	55.33	55.4	54.91	837,481
October 27, 2025	55.39	55.11	55.11	55.39	54.99	852,200
October 24, 2025	55.23	55.1	55.1	55.24	54.8	844,600
October 23, 2025	54.71	54.59	54.59	55	54.44	618,023
October 22, 2025	54.85	54.78	54.78	55.03	54.42	589,800
October 21, 2025	54.93	54.95	54.95	55.12	54.52	670,898
October 20, 2025	54.89	54.89	54.89	55.12	54.67	580,100
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

Open Text Corporation (OTEX.TO) TSX