Open Text Corporation (OTEX)
NASDAQ: OTEX
· Real-Time Price · USD
35.72
0.47 (1.33%)
At close: Sep 12, 2025, 2:50 PM
OTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.40 | 35.95 | 35.20 | 35.25 | 35.25 | 0.40% | 2,225,503 |
| Sep 10, 2025 | 34.27 | 35.25 | 34.27 | 35.11 | 35.11 | 2.60% | 3,043,445 |
| Sep 9, 2025 | 33.84 | 34.49 | 33.76 | 34.22 | 34.22 | 1.27% | 2,110,291 |
| Sep 8, 2025 | 33.18 | 33.96 | 33.18 | 33.79 | 33.79 | 1.69% | 1,758,155 |
| Sep 5, 2025 | 33.48 | 33.91 | 32.97 | 33.23 | 33.23 | -0.72% | 1,839,251 |
| Sep 4, 2025 | 33.00 | 33.49 | 32.67 | 33.47 | 33.20 | 1.70% | 4,210,717 |
| Sep 3, 2025 | 32.87 | 33.08 | 32.22 | 32.91 | 32.64 | 0.06% | 1,510,309 |
| Sep 2, 2025 | 32.52 | 33.22 | 32.49 | 32.89 | 32.62 | -0.54% | 1,919,140 |
| Aug 29, 2025 | 32.98 | 33.26 | 32.81 | 33.07 | 32.80 | 0.30% | 1,489,900 |
| Aug 28, 2025 | 33.19 | 33.37 | 32.93 | 32.97 | 32.70 | -0.09% | 1,337,521 |
| Aug 27, 2025 | 32.23 | 33.07 | 32.12 | 33.00 | 32.73 | 2.39% | 1,699,104 |
| Aug 26, 2025 | 32.13 | 32.48 | 32.13 | 32.23 | 31.97 | 0.03% | 1,214,300 |
| Aug 25, 2025 | 32.61 | 32.64 | 32.22 | 32.22 | 31.96 | -1.26% | 856,200 |
| Aug 22, 2025 | 32.07 | 32.79 | 31.87 | 32.63 | 32.36 | 2.26% | 818,500 |
| Aug 21, 2025 | 31.79 | 32.23 | 31.72 | 31.91 | 31.65 | -0.34% | 1,286,300 |
| Aug 20, 2025 | 31.35 | 32.19 | 31.35 | 32.02 | 31.76 | 1.75% | 2,231,500 |
| Aug 19, 2025 | 31.94 | 31.94 | 31.26 | 31.47 | 31.21 | -0.79% | 1,407,000 |
| Aug 18, 2025 | 31.70 | 31.82 | 31.42 | 31.72 | 31.46 | 0.09% | 1,045,000 |
| Aug 15, 2025 | 31.07 | 31.87 | 31.07 | 31.69 | 31.43 | 2.09% | 1,678,300 |
| Aug 14, 2025 | 30.62 | 31.24 | 30.50 | 31.04 | 30.79 | 0.58% | 1,919,100 |