Open Text Corporation (OTEX)
NASDAQ: OTEX
· Real-Time Price · USD
31.79
0.75 (2.42%)
At close: Aug 15, 2025, 12:48 PM
OTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.62 | 31.24 | 30.50 | 31.04 | 31.04 | 0.58% | 1,776,670 |
| Aug 13, 2025 | 29.66 | 31.03 | 29.40 | 30.86 | 30.86 | 4.65% | 1,509,000 |
| Aug 12, 2025 | 29.95 | 30.15 | 29.00 | 29.49 | 29.49 | -2.42% | 3,105,839 |
| Aug 11, 2025 | 31.44 | 32.88 | 30.11 | 30.22 | 30.22 | -2.23% | 3,200,500 |
| Aug 8, 2025 | 29.11 | 31.12 | 29.11 | 30.91 | 30.91 | 9.84% | 3,266,200 |
| Aug 7, 2025 | 29.26 | 29.26 | 27.99 | 28.14 | 28.14 | -2.80% | 1,612,200 |
| Aug 6, 2025 | 28.84 | 29.16 | 28.82 | 28.95 | 28.95 | 1.05% | 1,380,531 |
| Aug 5, 2025 | 29.04 | 29.23 | 28.64 | 28.65 | 28.65 | -1.07% | 1,215,632 |
| Aug 4, 2025 | 28.56 | 28.99 | 28.56 | 28.96 | 28.96 | 2.04% | 485,400 |
| Aug 1, 2025 | 29.29 | 29.35 | 28.37 | 28.38 | 28.38 | -3.57% | 1,072,739 |
| Jul 31, 2025 | 30.01 | 30.01 | 29.39 | 29.43 | 29.43 | -1.47% | 780,400 |
| Jul 30, 2025 | 30.10 | 30.27 | 29.74 | 29.87 | 29.87 | -1.32% | 1,061,300 |
| Jul 29, 2025 | 30.27 | 30.32 | 29.73 | 30.27 | 30.27 | 0.50% | 1,208,815 |
| Jul 28, 2025 | 30.75 | 30.81 | 30.10 | 30.12 | 30.12 | -1.89% | 811,100 |
| Jul 25, 2025 | 30.22 | 30.81 | 30.11 | 30.70 | 30.70 | 1.62% | 929,600 |
| Jul 24, 2025 | 29.98 | 30.26 | 29.95 | 30.21 | 30.21 | -0.03% | 984,338 |
| Jul 23, 2025 | 30.00 | 30.37 | 29.79 | 30.22 | 30.22 | 1.17% | 1,560,500 |
| Jul 22, 2025 | 28.98 | 29.91 | 28.95 | 29.87 | 29.87 | 3.57% | 1,388,900 |
| Jul 21, 2025 | 28.63 | 28.95 | 28.53 | 28.84 | 28.84 | 1.34% | 757,437 |
| Jul 18, 2025 | 28.88 | 28.88 | 28.45 | 28.46 | 28.46 | -0.80% | 483,500 |