Open Text Corporation - OTEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.66	24.76	24.76	25.35	24.6	2.24M
February 19, 2026	24.62	24.73	24.73	24.8	24.32	1.45M
February 18, 2026	24.31	24.71	24.71	24.91	24.08	2.7M
February 17, 2026	24.41	24.31	24.31	24.75	23.71	1.94M
February 13, 2026	23.99	24.59	24.59	24.7	23.88	1.97M
February 12, 2026	24.26	23.73	23.73	24.41	23.59	2.72M
February 11, 2026	25.97	24.26	24.26	25.98	23.58	4.27M
February 10, 2026	25.91	26.06	26.06	26.78	25.8	3.54M
February 09, 2026	25	25.35	25.35	25.55	24.25	3.78M
February 06, 2026	24.24	25.07	25.07	25.1	23.68	4.55M
February 05, 2026	23.75	22.79	22.79	24.11	22.66	4.14M
February 04, 2026	22.83	23.51	23.51	23.63	22.44	7.06M
February 03, 2026	24.2	23.19	23.19	24.31	22.74	4.21M
February 02, 2026	25.53	24.75	24.75	25.68	24.66	2.24M
January 30, 2026	26.31	25.53	25.53	26.36	25.46	2.48M
January 29, 2026	27.02	26.38	26.38	27.09	25.7	2.71M
January 28, 2026	28.53	27.38	27.38	28.86	27.35	1.68M
January 27, 2026	29	28.44	28.44	29	28.36	1.45M
January 26, 2026	28.97	28.99	28.99	29.17	28.41	1.33M
January 23, 2026	29.02	28.85	28.85	29.1	28.68	1.53M
January 22, 2026	28.88	28.95	28.95	29.3	28.75	1.13M
January 21, 2026	28.82	28.63	28.63	28.97	28.43	1.64M
January 20, 2026	29.57	28.8	28.8	29.76	28.75	2.7M
January 16, 2026	30.91	30.2	30.2	31.08	29.9	1.81M
January 15, 2026	32.16	30.94	30.94	32.28	30.83	1.52M
January 14, 2026	33	32	32	33.17	31.54	949,121
January 13, 2026	33.59	33.09	33.09	33.69	32.98	765,600
January 12, 2026	32.73	33.57	33.57	33.59	32.41	718,631
January 09, 2026	32.57	32.77	32.77	32.87	32.31	680,017
January 08, 2026	32.09	32.46	32.46	32.67	31.92	803,900
January 07, 2026	32.28	32.22	32.22	32.35	32.02	675,200
January 06, 2026	32.25	32.28	32.28	32.34	31.78	960,400
January 05, 2026	31.68	32.18	32.18	32.48	31.68	874,700
January 02, 2026	32.78	31.74	31.74	32.96	31.45	861,446
December 31, 2025	32.99	32.58	32.58	33.07	32.55	441,800
December 30, 2025	33.1	33	33	33.3	32.99	603,641
December 29, 2025	33.3	33.23	33.23	33.57	33.16	496,830
December 26, 2025	33.37	33.49	33.49	33.53	33.21	264,100
December 24, 2025	33.35	33.34	33.34	33.5	33.15	276,263
December 23, 2025	33.61	33.35	33.35	33.85	33.32	585,700
December 22, 2025	33.5	33.81	33.81	34.01	33.49	577,145
December 19, 2025	33.53	33.37	33.37	33.67	33.25	761,810
December 18, 2025	33.79	33.46	33.46	33.96	33.33	723,600
December 17, 2025	33.45	33.38	33.38	33.7	33.27	710,440
December 16, 2025	33.18	33.25	33.25	33.47	33.12	609,320
December 15, 2025	33.32	33.37	33.37	33.6	33	1.21M
December 12, 2025	33.43	33.2	33.2	33.62	33.03	930,560
December 11, 2025	33.34	33.41	33.41	33.72	33.18	1.12M
December 10, 2025	33.24	33.53	33.53	33.75	33.14	1.02M
December 09, 2025	33.62	33.32	33.32	33.86	33.29	714,991
December 08, 2025	33.7	33.65	33.65	33.87	33.25	989,144
December 05, 2025	33.5	33.52	33.52	33.75	33.31	801,566
December 04, 2025	33.52	33.77	33.77	33.99	33.49	5.47M
December 03, 2025	33.52	33.46	33.46	33.98	33.42	1.02M
December 02, 2025	33.95	33.59	33.59	33.96	33.32	1.07M
December 01, 2025	33.55	33.73	33.73	34.1	33.22	901,700
November 28, 2025	33.9	33.64	33.64	33.9	33.42	551,900
November 26, 2025	33.77	33.75	33.75	33.98	33.66	462,511
November 25, 2025	33.44	33.77	33.77	33.78	33.28	638,555
November 24, 2025	32.91	33.28	33.28	33.32	32.69	946,200

Open Text Corporation (OTEX) NASDAQ