Open Text Corporation OTEX
NASDAQ · United States · Technology Services
$22.78+0.36 (+1.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22.79 | +1.67% | $23.01 | $23.15 | $22.72 | 267.98K |
| 2026-09-30 | $22.42 | +0.49% | $22.40 | $22.62 | $22.25 | 898.80K |
| 2026-09-29 | $22.31 | +0.41% | $22.08 | $22.32 | $21.81 | 877.50K |
| 2026-09-28 | $22.22 | -1.29% | $21.97 | $22.40 | $21.50 | 794.40K |
| 2026-09-25 | $22.51 | -0.66% | $22.66 | $22.79 | $22.45 | 856.20K |
| 2026-09-24 | $22.66 | -1.82% | $23.13 | $23.28 | $22.50 | 957.80K |
| 2026-09-23 | $23.08 | +0.39% | $22.88 | $23.20 | $22.77 | 959.40K |
| 2026-09-22 | $22.99 | -0.39% | $23.46 | $23.56 | $22.58 | 1.36M |
| 2026-09-21 | $23.08 | +2.21% | $22.79 | $23.12 | $22.71 | 783.10K |
| 2026-09-18 | $22.58 | -4.00% | $23.61 | $23.61 | $22.54 | 2.69M |
| 2026-09-17 | $23.52 | +0.51% | $23.37 | $23.70 | $23.35 | 772.70K |
| 2026-09-16 | $23.40 | -1.18% | $23.44 | $23.70 | $23.25 | 1.16M |
| 2026-09-15 | $23.68 | -1.13% | $23.55 | $23.95 | $23.47 | 950.60K |
| 2026-09-14 | $23.95 | +3.86% | $23.55 | $24.08 | $23.18 | 1.21M |
| 2026-09-11 | $23.06 | +1.99% | $22.74 | $23.11 | $22.68 | 1.27M |
| 2026-09-10 | $22.61 | 0.00% | $22.52 | $22.82 | $22.33 | 1.45M |
| 2026-09-09 | $22.61 | -3.21% | $23.36 | $23.39 | $22.59 | 1.48M |
| 2026-09-08 | $23.36 | -2.46% | $23.62 | $23.67 | $22.94 | 1.33M |
| 2026-09-04 | $23.95 | -3.62% | $24.28 | $24.42 | $23.72 | 1.74M |
| 2026-09-03 | $24.85 | +5.39% | $23.87 | $24.86 | $23.87 | 1.49M |
| 2026-09-02 | $23.58 | -1.09% | $23.77 | $24.04 | $23.54 | 1.05M |
| 2026-09-01 | $23.84 | -4.37% | $24.79 | $24.84 | $23.78 | 2.28M |
| 2026-08-31 | $24.93 | -0.68% | $25.00 | $25.08 | $24.67 | 956.40K |
| 2026-08-28 | $25.10 | -0.32% | $25.06 | $25.57 | $25.01 | 1.36M |
| 2026-08-27 | $25.18 | +3.49% | $24.74 | $25.40 | $24.68 | 1.92M |
| 2026-08-26 | $24.33 | -0.12% | $24.05 | $24.38 | $23.76 | 1.01M |
| 2026-08-25 | $24.36 | -0.90% | $24.45 | $24.67 | $24.14 | 910.70K |
| 2026-08-24 | $24.58 | -0.36% | $24.66 | $24.84 | $24.36 | 1.06M |
| 2026-08-21 | $24.67 | +0.28% | $24.73 | $25.04 | $24.43 | 1.28M |
| 2026-08-20 | $24.60 | +0.37% | $24.44 | $24.66 | $24.02 | 1.33M |
| 2026-08-19 | $24.51 | +1.41% | $24.29 | $24.85 | $24.28 | 1.60M |
| 2026-08-18 | $24.17 | +1.00% | $24.22 | $24.60 | $24.10 | 1.29M |
| 2026-08-17 | $23.93 | -2.49% | $24.24 | $24.38 | $23.84 | 1.02M |
| 2026-08-14 | $24.54 | -1.37% | $25.02 | $25.08 | $24.24 | 1.31M |
| 2026-08-13 | $24.88 | +3.88% | $24.23 | $25.03 | $23.94 | 2.07M |
| 2026-08-12 | $23.95 | -0.13% | $23.63 | $23.95 | $23.12 | 1.81M |
| 2026-08-11 | $23.98 | -2.99% | $24.52 | $24.66 | $23.89 | 2.16M |
| 2026-08-10 | $24.72 | -0.88% | $24.65 | $25.28 | $24.51 | 2.25M |
| 2026-08-07 | $24.94 | -2.81% | $25.73 | $25.86 | $24.11 | 3.15M |
| 2026-08-06 | $25.66 | +0.04% | $26.27 | $26.83 | $25.18 | 4.35M |
| 2026-08-05 | $25.65 | -2.91% | $26.64 | $26.65 | $25.65 | 2.34M |
| 2026-08-04 | $26.42 | +1.19% | $25.55 | $26.44 | $25.55 | 2.18M |
| 2026-08-03 | $26.11 | +3.04% | $26.00 | $26.45 | $25.78 | 1.05M |
| 2026-07-31 | $25.34 | -0.08% | $25.10 | $25.37 | $24.87 | 1.26M |
| 2026-07-30 | $25.36 | -2.01% | $25.45 | $25.68 | $24.86 | 1.83M |
| 2026-07-29 | $25.88 | +4.40% | $24.90 | $26.34 | $24.89 | 1.94M |
| 2026-07-28 | $24.79 | +4.95% | $23.92 | $24.95 | $23.87 | 2.06M |
| 2026-07-27 | $23.62 | +5.59% | $22.91 | $23.90 | $22.71 | 1.61M |
| 2026-07-24 | $22.37 | +3.95% | $21.94 | $22.47 | $21.70 | 1.53M |
| 2026-07-23 | $21.52 | -3.11% | $22.41 | $22.44 | $21.42 | 1.74M |
| 2026-07-22 | $22.21 | -2.46% | $22.98 | $22.98 | $21.96 | 1.39M |
| 2026-07-21 | $22.77 | -2.40% | $22.94 | $23.35 | $22.70 | 1.11M |
| 2026-07-20 | $23.33 | +0.26% | $23.12 | $23.45 | $22.76 | 1.24M |
| 2026-07-17 | $23.27 | -0.64% | $23.28 | $23.43 | $22.94 | 1.16M |
| 2026-07-16 | $23.42 | +2.95% | $22.87 | $23.71 | $22.56 | 1.09M |
| 2026-07-15 | $22.75 | +1.25% | $22.87 | $23.27 | $22.64 | 1.38M |
| 2026-07-14 | $22.47 | -4.67% | $22.45 | $22.99 | $22.11 | 1.22M |
| 2026-07-13 | $23.57 | +2.43% | $23.24 | $23.74 | $23.02 | 1.42M |
| 2026-07-10 | $23.01 | +0.17% | $23.49 | $23.75 | $22.92 | 1.21M |
| 2026-07-09 | $22.97 | +1.77% | $21.88 | $22.98 | $21.71 | 788.80K |
| 2026-07-08 | $22.57 | -3.09% | $22.88 | $23.08 | $22.44 | 1.35M |
| 2026-07-07 | $23.29 | +3.19% | $23.13 | $23.62 | $23.00 | 1.88M |
| 2026-07-06 | $22.57 | -2.04% | $22.70 | $23.13 | $22.53 | 1.37M |
| 2026-07-02 | $23.04 | +0.83% | $22.98 | $23.27 | $22.62 | 1.36M |
| 2026-07-01 | $22.85 | +3.16% | $22.70 | $23.16 | $22.66 | 1.30M |
| 2026-06-30 | $22.15 | +0.27% | $21.90 | $22.31 | $21.79 | 1.30M |
| 2026-06-29 | $22.09 | 0.00% | $22.51 | $22.51 | $21.87 | 1.18M |
| 2026-06-26 | $22.09 | +3.37% | $21.43 | $22.12 | $21.38 | 3.21M |
| 2026-06-25 | $21.37 | +0.80% | $21.21 | $21.71 | $21.10 | 1.61M |
| 2026-06-24 | $21.20 | +0.19% | $21.06 | $21.80 | $21.02 | 1.57M |
| 2026-06-23 | $21.16 | +5.75% | $20.23 | $21.21 | $20.07 | 2.73M |
| 2026-06-22 | $20.01 | -3.29% | $20.35 | $20.92 | $19.78 | 1.82M |
| 2026-06-18 | $20.69 | -1.80% | $20.81 | $21.04 | $20.26 | 3.77M |
| 2026-06-17 | $21.07 | -4.79% | $21.86 | $22.13 | $21.02 | 2.91M |
| 2026-06-16 | $22.13 | +0.32% | $22.06 | $22.37 | $21.83 | 1.33M |
| 2026-06-15 | $22.06 | -0.76% | $22.59 | $22.86 | $21.97 | 3.79M |
| 2026-06-12 | $22.23 | +1.65% | $21.87 | $22.31 | $21.47 | 3.86M |
| 2026-06-11 | $21.87 | +0.88% | $21.43 | $22.05 | $21.27 | 3.30M |
| 2026-06-10 | $21.68 | -2.17% | $21.87 | $22.35 | $21.53 | 2.62M |
| 2026-06-09 | $22.16 | -1.60% | $22.31 | $22.89 | $21.78 | 1.71M |
| 2026-06-08 | $22.52 | -2.60% | $22.92 | $23.15 | $22.40 | 2.46M |
| 2026-06-05 | $23.12 | -2.24% | $23.32 | $23.54 | $22.81 | 1.38M |
| 2026-06-04 | $23.65 | -0.17% | $24.28 | $24.28 | $23.32 | 3.03M |
| 2026-06-03 | $23.69 | -4.44% | $24.51 | $24.51 | $23.47 | 3.93M |
| 2026-06-02 | $24.79 | -2.32% | $24.84 | $25.19 | $24.41 | 2.24M |
| 2026-06-01 | $25.38 | +6.46% | $23.61 | $25.65 | $23.52 | 4.05M |
| 2026-05-29 | $23.84 | +2.27% | $23.39 | $24.13 | $22.95 | 7.69M |
| 2026-05-28 | $23.31 | +1.22% | $23.12 | $23.48 | $22.52 | 3.20M |
| 2026-05-27 | $23.03 | -1.62% | $23.16 | $23.66 | $22.65 | 2.24M |
| 2026-05-26 | $23.41 | -0.26% | $23.48 | $23.52 | $22.87 | 2.74M |