Open Text Corporation - OTEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.51	33.09	33.09	33.34	32.47	850,631
November 20, 2025	33.82	32.57	32.57	33.98	32.54	989,773
November 19, 2025	33	33.2	33.2	33.3	32.83	1.74M
November 18, 2025	32.68	33.02	33.02	33.08	32.33	1.13M
November 17, 2025	33.5	32.84	32.84	33.65	32.51	1.09M
November 14, 2025	33.83	33.68	33.68	34.17	33.63	1.07M
November 13, 2025	34.53	34.28	34.28	34.87	34.2	1.39M
November 12, 2025	34.98	34.82	34.82	35.26	34.66	1.06M
November 11, 2025	34.75	34.94	34.94	35	34.33	695,900
November 10, 2025	34.57	34.75	34.75	34.96	34.48	1.25M
November 07, 2025	35.53	34.57	34.57	35.65	33.68	2.88M
November 06, 2025	37.94	35.98	35.98	38.29	35.8	2.18M
November 05, 2025	37.19	38.02	38.02	38.13	37.13	1.35M
November 04, 2025	37.68	37.19	37.19	37.93	37.16	692,814
November 03, 2025	38.44	38.17	38.17	39.15	38.12	823,200
October 31, 2025	37.59	38.35	38.35	38.45	37.59	1.46M
October 30, 2025	37.93	37.88	37.88	38.43	37.6	1.36M
October 29, 2025	39.79	38.14	38.14	39.81	38.01	1.22M
October 28, 2025	39.59	39.69	39.69	39.74	39.24	1.44M
October 27, 2025	39.54	39.38	39.38	39.54	39.3	1.02M
October 24, 2025	39.45	39.35	39.35	39.45	39.02	1.64M
October 23, 2025	39.16	39.03	39.03	39.33	38.94	907,200
October 22, 2025	39.22	39.17	39.17	39.36	38.9	651,820
October 21, 2025	38.96	39.2	39.2	39.33	38.86	585,100
October 20, 2025	38.98	39.13	39.13	39.25	38.96	516,100
October 17, 2025	38.5	39.03	39.03	39.13	38.5	607,600
October 16, 2025	39.45	38.8	38.8	39.45	38.65	653,563
October 15, 2025	39.29	39.15	39.15	39.9	39.01	723,700
October 14, 2025	38.68	39.07	39.07	39.23	38.12	857,915
October 13, 2025	39.1	39.3	39.3	39.34	38.74	357,800
October 10, 2025	39.35	38.6	38.6	39.84	38.4	1.05M
October 09, 2025	38.66	39.35	39.35	39.47	38.53	1.06M
October 08, 2025	38.29	38.64	38.64	38.69	38.02	1.03M
October 07, 2025	38.65	38.1	38.1	38.65	37.73	1.03M
October 06, 2025	38.04	38.3	38.3	38.7	37.67	987,100
October 03, 2025	37.66	37.94	37.94	38.1	37.43	1.17M
October 02, 2025	37.13	37.66	37.66	37.72	36.97	1.02M
October 01, 2025	37.44	37.14	37.14	37.91	36.87	1.14M
September 30, 2025	37.74	37.38	37.38	37.74	37.14	780,600
September 29, 2025	37.71	37.73	37.73	37.8	37.36	981,000
September 26, 2025	37.34	37.45	37.45	37.6	36.89	667,943
September 25, 2025	37.75	37.19	37.19	37.92	36.78	847,949
September 24, 2025	38.19	38.16	38.16	39.04	37.91	1.19M
September 23, 2025	37.82	37.11	37.11	37.93	37.03	837,803
September 22, 2025	36.73	37.74	37.74	38.26	36.55	1.53M
September 19, 2025	37.85	36.97	36.97	37.89	36.88	1.62M
September 18, 2025	36.7	37.42	37.42	37.63	36.7	1.51M
September 17, 2025	36.67	36.7	36.7	37.07	36.38	2.28M
September 16, 2025	37.64	36.59	36.59	37.67	36.4	1.82M
September 15, 2025	36.36	37.66	37.66	38.08	36.24	2.4M
September 12, 2025	35.25	35.68	35.68	35.85	35.12	1.87M
September 11, 2025	35.4	35.25	35.25	35.96	35.2	2.03M

Open Text Corporation (OTEX) NASDAQ