Open Text Corporation - OTEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.48	33.23	33.23	33.91	32.97	1.84M
September 04, 2025	33	33.47	33.47	33.49	32.67	4.1M
September 03, 2025	32.87	32.91	32.91	33.08	32.22	1.51M
September 02, 2025	32.52	32.89	32.89	33.22	32.49	1.92M
August 29, 2025	32.98	33.07	33.07	33.26	32.81	1.49M
August 28, 2025	33.19	32.97	32.97	33.37	32.93	1.34M
August 27, 2025	32.23	33	33	33.07	32.12	1.7M
August 26, 2025	32.13	32.23	32.23	32.48	32.13	1.21M
August 25, 2025	32.61	32.22	32.22	32.64	32.22	856,200
August 22, 2025	32.07	32.63	32.63	32.79	31.87	818,500
August 21, 2025	31.79	31.91	31.91	32.23	31.72	1.29M
August 20, 2025	31.35	32.02	32.02	32.19	31.35	2.23M
August 19, 2025	31.94	31.47	31.47	31.94	31.26	1.41M
August 18, 2025	31.7	31.72	31.72	31.82	31.42	1.05M
August 15, 2025	31.07	31.69	31.69	31.87	31.07	1.68M
August 14, 2025	30.62	31.04	31.04	31.24	30.5	1.92M
August 13, 2025	29.66	30.86	30.86	31.03	29.4	1.51M
August 12, 2025	29.95	29.49	29.49	30.15	29	3.11M
August 11, 2025	31.44	30.22	30.22	32.88	30.11	3.2M
August 08, 2025	29.11	30.91	30.91	31.12	29.11	3.27M
August 07, 2025	29.26	28.14	28.14	29.26	27.99	1.61M
August 06, 2025	28.84	28.95	28.95	29.16	28.82	1.38M
August 05, 2025	29.04	28.65	28.65	29.23	28.64	1.22M
August 04, 2025	28.56	28.96	28.96	28.99	28.56	485,400
August 01, 2025	29.29	28.38	28.38	29.35	28.37	1.07M
July 31, 2025	30.01	29.43	29.43	30.01	29.39	780,400
July 30, 2025	30.1	29.87	29.87	30.27	29.74	1.06M
July 29, 2025	30.27	30.27	30.27	30.32	29.73	1.21M
July 28, 2025	30.75	30.12	30.12	30.81	30.1	811,100
July 25, 2025	30.22	30.7	30.7	30.81	30.11	888,425
July 24, 2025	29.98	30.21	30.21	30.26	29.95	984,338
July 23, 2025	30	30.22	30.22	30.37	29.79	1.56M
July 22, 2025	28.98	29.87	29.87	29.91	28.95	1.39M
July 21, 2025	28.63	28.84	28.84	28.95	28.53	757,437
July 18, 2025	28.88	28.46	28.46	28.88	28.45	483,500
July 17, 2025	28.24	28.69	28.69	28.74	28.17	599,017
July 16, 2025	28.14	28.36	28.36	28.4	27.79	777,414
July 15, 2025	28.25	27.93	27.93	28.4	27.9	781,600
July 14, 2025	27.9	28.1	28.1	28.27	27.83	1.25M
July 11, 2025	28.95	28.02	28.02	28.96	28	1.1M
July 10, 2025	28.71	29.23	29.23	29.24	28.67	1.02M
July 09, 2025	30.1	28.87	28.87	30.26	28.46	3.48M
July 08, 2025	29.94	30.19	30.19	30.27	29.81	990,538
July 07, 2025	29.7	29.84	29.84	30.02	29.56	721,809
July 03, 2025	29.83	29.99	29.99	30.19	29.8	841,741
July 02, 2025	29.33	29.82	29.82	29.85	28.94	925,657
July 01, 2025	29.11	29.56	29.56	29.82	29.01	775,200
June 30, 2025	28.85	29.2	29.2	29.23	28.76	853,544
June 27, 2025	28.95	28.68	28.68	29.04	28.43	1.35M
June 26, 2025	28.76	28.87	28.87	28.95	28.54	1.3M
June 25, 2025	28.65	28.62	28.62	28.79	28.53	1.22M
June 24, 2025	27.9	28.65	28.65	28.81	27.87	1.59M
June 23, 2025	27.78	27.75	27.75	27.85	27.4	1.16M
June 20, 2025	28.47	27.83	27.83	28.6	27.62	1.66M
June 18, 2025	28.21	28.32	28.32	28.59	28.21	891,900
June 17, 2025	28.33	28.28	28.28	28.56	28.23	1.46M
June 16, 2025	28.6	28.52	28.52	28.67	28.37	2.13M
June 13, 2025	28.61	28.26	28.26	28.77	28.21	1.48M
June 12, 2025	28.72	29.02	29.02	29.05	28.57	1.11M
June 11, 2025	28.77	28.77	28.77	29.04	28.6	1.51M

Open Text Corporation (OTEX) NASDAQ