NASDAQ : OTEX
Open Text Corporation — Price history
Technology · Software - Application · Canada
Last price 26.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.43B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Open Text Corporation (OTEX) closed at 26.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.55 | 27.06 | 26.4 | 26.69 | 697,690 | +0.38% |
| 2026-10-30 | 27.15 | 27.26 | 26.44 | 26.59 | 1,779,032 | -1.77% |
| 2026-10-29 | 26.73 | 27.105 | 26.28 | 27.07 | 1,242,202 | -0.22% |
| 2026-10-28 | 27.025 | 27.59 | 26.81 | 27.13 | 1,120,315 | -0.33% |
| 2026-10-27 | 27.55 | 27.74 | 27.14 | 27.22 | 1,025,133 | -1.48% |
| 2026-10-26 | 27.99 | 28.12 | 27.49 | 27.63 | 1,045,528 | -1.14% |
| 2026-10-23 | 27.74 | 28.32 | 27.51 | 27.95 | 1,793,745 | +0.04% |
| 2026-10-22 | 26.91 | 27.95 | 26.87 | 27.94 | 1,916,871 | +4.45% |
| 2026-10-21 | 26.5 | 27.05 | 26.41 | 26.75 | 1,095,257 | +0.94% |
| 2026-10-20 | 25.99 | 26.71 | 25.97 | 26.5 | 1,202,255 | +3.03% |
| 2026-10-19 | 25.36 | 25.855 | 25.35 | 25.72 | 920,963 | +0.86% |
| 2026-10-16 | 26 | 26.17 | 25.09 | 25.5 | 1,879,946 | -1.28% |
| 2026-10-15 | 24.95 | 25.84 | 24.95 | 25.83 | 2,491,901 | +3.44% |
| 2026-10-14 | 24.84 | 25.27 | 24.65 | 24.97 | 1,438,421 | +0.08% |
| 2026-10-13 | 24.33 | 25.34 | 24.15 | 24.95 | 1,854,811 | +3.18% |
| 2026-10-12 | 23.99 | 24.64 | 23.93 | 24.18 | 960,042 | +2.05% |
| 2026-10-09 | 23.33 | 23.73 | 23.11 | 23.695 | 1,108,635 | +1.96% |
| 2026-10-08 | 23.16 | 23.415 | 22.72 | 23.24 | 1,283,853 | +0.43% |
| 2026-10-07 | 22.73 | 23.385 | 22.61 | 23.14 | 1,287,336 | +1.89% |
| 2026-10-06 | 22.61 | 22.87 | 22.415 | 22.71 | 1,326,938 | +0.93% |
| 2026-10-05 | 22.13 | 22.535 | 22 | 22.5 | 1,272,127 | +1.26% |
| 2026-10-02 | 22.5 | 22.53 | 22.01 | 22.22 | 1,364,133 | -0.80% |
| 2026-10-01 | 22.95 | 23.15 | 21.92 | 22.4 | 1,535,290 | -0.09% |
| 2026-09-30 | 22.4 | 22.615 | 22.254 | 22.42 | 898,846 | +0.49% |
| 2026-09-29 | 22.08 | 22.32 | 21.81 | 22.31 | 877,525 | +0.41% |
| 2026-09-28 | 21.97 | 22.4 | 21.5 | 22.22 | 802,523 | -1.29% |
| 2026-09-25 | 22.66 | 22.785 | 22.454 | 22.51 | 856,165 | -0.66% |
| 2026-09-24 | 23.13 | 23.28 | 22.5 | 22.66 | 957,766 | -1.82% |
| 2026-09-23 | 22.88 | 23.2 | 22.765 | 23.08 | 960,404 | +0.39% |
| 2026-09-22 | 23.46 | 23.555 | 22.58 | 22.99 | 1,361,255 | -0.39% |
| 2026-09-21 | 22.79 | 23.115 | 22.71 | 23.08 | 783,082 | +2.21% |
| 2026-09-18 | 23.61 | 23.61 | 22.54 | 22.58 | 2,688,569 | -4.00% |
| 2026-09-17 | 23.37 | 23.7 | 23.35 | 23.52 | 772,673 | +0.51% |
| 2026-09-16 | 23.44 | 23.7 | 23.245 | 23.4 | 1,155,294 | -1.18% |
| 2026-09-15 | 23.55 | 23.95 | 23.47 | 23.68 | 950,646 | -1.13% |
| 2026-09-14 | 23.55 | 24.075 | 23.18 | 23.95 | 1,207,893 | +3.86% |
| 2026-09-11 | 22.74 | 23.105 | 22.68 | 23.06 | 1,272,451 | +1.99% |
| 2026-09-10 | 22.52 | 22.816 | 22.325 | 22.61 | 1,451,991 | +0.00% |
| 2026-09-09 | 23.36 | 23.39 | 22.585 | 22.61 | 1,477,508 | -3.21% |
| 2026-09-08 | 23.62 | 23.67 | 22.935 | 23.36 | 1,327,850 | -2.46% |
| 2026-09-04 | 24.28 | 24.415 | 23.72 | 23.95 | 1,738,108 | -2.52% |
| 2026-09-03 | 23.87 | 24.855 | 23.87 | 24.85 | 1,486,644 | +5.39% |
| 2026-09-02 | 23.77 | 24.04 | 23.54 | 23.58 | 1,052,830 | -1.09% |
| 2026-09-01 | 24.79 | 24.84 | 23.775 | 23.84 | 2,278,552 | -4.37% |
| 2026-08-31 | 25 | 25.08 | 24.67 | 24.93 | 956,397 | -0.68% |
| 2026-08-28 | 25.06 | 25.565 | 25.01 | 25.1 | 1,362,727 | -0.32% |
| 2026-08-27 | 24.74 | 25.395 | 24.68 | 25.18 | 1,920,959 | +3.49% |
| 2026-08-26 | 24.05 | 24.38 | 23.755 | 24.33 | 1,007,946 | -0.12% |
| 2026-08-25 | 24.45 | 24.669 | 24.14 | 24.36 | 910,684 | -0.90% |
| 2026-08-24 | 24.66 | 24.84 | 24.36 | 24.58 | 1,055,177 | -0.34% |
| 2026-08-21 | 24.73 | 25.035 | 24.425 | 24.665 | 1,282,167 | +0.26% |
| 2026-08-20 | 24.44 | 24.66 | 24.02 | 24.6 | 1,325,661 | +0.37% |
| 2026-08-19 | 24.29 | 24.845 | 24.28 | 24.51 | 1,596,771 | +1.41% |
| 2026-08-18 | 24.22 | 24.6 | 24.1 | 24.17 | 1,285,463 | +1.00% |
| 2026-08-17 | 24.24 | 24.38 | 23.84 | 23.93 | 1,019,946 | -2.49% |
| 2026-08-14 | 25.02 | 25.08 | 24.24 | 24.54 | 1,312,889 | -1.37% |
| 2026-08-13 | 24.23 | 25.03 | 23.935 | 24.88 | 2,072,692 | +3.88% |
| 2026-08-12 | 23.63 | 23.95 | 23.115 | 23.95 | 1,805,781 | -0.13% |
| 2026-08-11 | 24.52 | 24.66 | 23.89 | 23.98 | 2,164,733 | -2.99% |
| 2026-08-10 | 24.65 | 25.275 | 24.51 | 24.72 | 2,254,412 | -0.88% |
| 2026-08-07 | 25.73 | 25.86 | 24.113 | 24.94 | 3,148,722 | -2.81% |
| 2026-08-06 | 26.27 | 26.83 | 25.18 | 25.66 | 4,345,200 | +0.04% |
| 2026-08-05 | 26.64 | 26.65 | 25.65 | 25.65 | 2,335,974 | -2.91% |
| 2026-08-04 | 25.55 | 26.44 | 25.55 | 26.42 | 2,176,691 | +1.19% |
| 2026-08-03 | 26 | 26.45 | 25.78 | 26.11 | 1,048,860 | +3.04% |
| 2026-07-31 | 25.1 | 25.37 | 24.865 | 25.34 | 1,258,291 | -0.08% |
| 2026-07-30 | 25.45 | 25.68 | 24.855 | 25.36 | 1,832,526 | -2.01% |
| 2026-07-29 | 24.9 | 26.335 | 24.89 | 25.88 | 1,945,157 | +4.40% |
| 2026-07-28 | 23.92 | 24.95 | 23.865 | 24.79 | 2,057,169 | +4.95% |
| 2026-07-27 | 22.91 | 23.9 | 22.71 | 23.62 | 1,607,959 | +5.59% |
| 2026-07-24 | 21.94 | 22.465 | 21.7 | 22.37 | 1,534,342 | +3.95% |
| 2026-07-23 | 22.41 | 22.44 | 21.415 | 21.52 | 1,740,393 | -3.11% |
| 2026-07-22 | 22.98 | 22.98 | 21.96 | 22.21 | 1,394,488 | -2.46% |
| 2026-07-21 | 22.94 | 23.35 | 22.7 | 22.77 | 1,105,127 | -2.40% |
| 2026-07-20 | 23.12 | 23.445 | 22.755 | 23.33 | 1,244,155 | +0.26% |
| 2026-07-17 | 23.28 | 23.43 | 22.94 | 23.27 | 1,163,617 | -0.64% |
| 2026-07-16 | 22.87 | 23.71 | 22.555 | 23.42 | 1,093,130 | +2.95% |
| 2026-07-15 | 22.87 | 23.27 | 22.64 | 22.75 | 1,378,059 | +1.25% |
| 2026-07-14 | 22.45 | 22.99 | 22.11 | 22.47 | 1,218,223 | -4.67% |
| 2026-07-13 | 23.24 | 23.735 | 23.02 | 23.57 | 1,422,934 | +2.43% |
| 2026-07-10 | 23.49 | 23.745 | 22.915 | 23.01 | 1,210,003 | +0.17% |
| 2026-07-09 | 21.88 | 22.98 | 21.71 | 22.97 | 788,840 | +1.77% |
| 2026-07-08 | 22.875 | 23.08 | 22.44 | 22.57 | 1,352,597 | -3.09% |
| 2026-07-07 | 23.13 | 23.62 | 23 | 23.29 | 1,877,223 | +3.19% |
| 2026-07-06 | 22.7 | 23.13 | 22.53 | 22.57 | 1,367,006 | -2.04% |
| 2026-07-02 | 22.98 | 23.27 | 22.624 | 23.04 | 1,360,378 | +0.83% |
| 2026-07-01 | 22.7 | 23.155 | 22.66 | 22.85 | 1,297,537 | +3.16% |
| 2026-06-30 | 21.9 | 22.31 | 21.79 | 22.15 | 1,304,659 | +0.27% |
| 2026-06-29 | 22.51 | 22.51 | 21.87 | 22.09 | 1,180,937 | +0.00% |
| 2026-06-26 | 21.43 | 22.12 | 21.38 | 22.09 | 3,209,025 | +3.37% |
| 2026-06-25 | 21.21 | 21.71 | 21.1 | 21.37 | 1,610,273 | +0.80% |
| 2026-06-24 | 21.06 | 21.795 | 21.02 | 21.2 | 1,573,672 | +0.19% |
| 2026-06-23 | 20.23 | 21.21 | 20.07 | 21.16 | 2,731,094 | +5.75% |
| 2026-06-22 | 20.35 | 20.915 | 19.775 | 20.01 | 1,824,163 | -3.29% |
| 2026-06-18 | 20.81 | 21.04 | 20.26 | 20.69 | 3,769,230 | -1.80% |
| 2026-06-17 | 21.86 | 22.13 | 21.02 | 21.07 | 2,914,084 | -4.79% |
| 2026-06-16 | 22.06 | 22.37 | 21.83 | 22.13 | 1,329,220 | +0.32% |
| 2026-06-15 | 22.59 | 22.86 | 21.97 | 22.06 | 3,793,660 | -0.76% |
| 2026-06-12 | 21.87 | 22.305 | 21.47 | 22.23 | 3,863,802 | +1.65% |
| 2026-06-11 | 21.43 | 22.045 | 21.27 | 21.87 | 3,301,320 | +0.88% |
| 2026-06-10 | 21.865 | 22.35 | 21.53 | 21.68 | 2,621,635 | -2.17% |
| 2026-06-09 | 22.31 | 22.89 | 21.78 | 22.16 | 1,706,234 | -1.60% |
| 2026-06-08 | 22.92 | 23.15 | 22.4 | 22.52 | 2,460,442 | -2.60% |
| 2026-06-05 | 23.315 | 23.54 | 22.805 | 23.12 | 1,384,581 | -1.09% |
| 2026-06-04 | 24.28 | 24.28 | 23.32 | 23.65 | 3,029,729 | -0.17% |
| 2026-06-03 | 24.51 | 24.51 | 23.47 | 23.69 | 3,933,293 | -4.44% |
| 2026-06-02 | 24.84 | 25.19 | 24.41 | 24.79 | 2,239,945 | -2.32% |
| 2026-06-01 | 23.61 | 25.645 | 23.52 | 25.38 | 4,051,440 | +6.46% |
| 2026-05-29 | 23.39 | 24.125 | 22.95 | 23.84 | 7,687,086 | +2.27% |
| 2026-05-28 | 23.12 | 23.475 | 22.52 | 23.31 | 3,200,801 | +1.22% |
| 2026-05-27 | 23.16 | 23.66 | 22.65 | 23.03 | 2,241,963 | -1.62% |
| 2026-05-26 | 23.48 | 23.52 | 22.87 | 23.41 | 2,743,437 | -0.26% |
| 2026-05-22 | 23.28 | 24.195 | 23.28 | 23.47 | 2,604,555 | +1.08% |
| 2026-05-21 | 22.72 | 23.23 | 22.16 | 23.22 | 2,798,268 | +1.26% |
| 2026-05-20 | 22.5 | 22.96 | 21.77 | 22.93 | 4,092,371 | +0.48% |
| 2026-05-19 | 23.94 | 24.19 | 22.75 | 22.82 | 4,231,763 | -4.16% |
| 2026-05-18 | 22.68 | 23.87 | 22.68 | 23.81 | 2,070,860 | +4.98% |
| 2026-05-15 | 22.44 | 22.75 | 22.225 | 22.68 | 3,191,208 | +1.30% |
| 2026-05-14 | 22.96 | 23.17 | 22.215 | 22.39 | 4,380,886 | -1.93% |
| 2026-05-13 | 23.7 | 23.79 | 22.39 | 22.83 | 4,155,932 | -4.44% |