Open Text Corporation (OTEX)
NASDAQ: OTEX
· Real-Time Price · USD
37.94
0.28 (0.74%)
At close: Oct 03, 2025, 3:59 PM
37.66
-0.75%
After-hours: Oct 03, 2025, 05:32 PM EDT
OTEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.66 | 38.10 | 37.43 | 37.94 | 37.94 | 0.74% | 1,085,544 |
| Oct 2, 2025 | 37.13 | 37.72 | 36.97 | 37.66 | 37.66 | 1.40% | 1,018,118 |
| Oct 1, 2025 | 37.44 | 37.91 | 36.87 | 37.14 | 37.14 | -0.64% | 1,144,600 |
| Sep 30, 2025 | 37.74 | 37.74 | 37.14 | 37.38 | 37.38 | -0.93% | 780,600 |
| Sep 29, 2025 | 37.71 | 37.80 | 37.36 | 37.73 | 37.73 | 0.75% | 981,000 |
| Sep 26, 2025 | 37.34 | 37.60 | 36.89 | 37.45 | 37.45 | 0.70% | 667,943 |
| Sep 25, 2025 | 37.75 | 37.92 | 36.78 | 37.19 | 37.19 | -2.54% | 847,949 |
| Sep 24, 2025 | 38.19 | 39.04 | 37.91 | 38.16 | 38.16 | 2.83% | 1,185,412 |
| Sep 23, 2025 | 37.82 | 37.93 | 37.03 | 37.11 | 37.11 | -1.67% | 837,803 |
| Sep 22, 2025 | 36.73 | 38.26 | 36.55 | 37.74 | 37.74 | 2.08% | 1,531,619 |
| Sep 19, 2025 | 37.85 | 37.89 | 36.88 | 36.97 | 36.97 | -1.20% | 1,620,100 |
| Sep 18, 2025 | 36.70 | 37.63 | 36.70 | 37.42 | 37.42 | 1.96% | 1,511,400 |
| Sep 17, 2025 | 36.67 | 37.07 | 36.38 | 36.70 | 36.70 | 0.30% | 2,276,430 |
| Sep 16, 2025 | 37.64 | 37.67 | 36.40 | 36.59 | 36.59 | -2.84% | 1,819,634 |
| Sep 15, 2025 | 36.36 | 38.08 | 36.24 | 37.66 | 37.66 | 5.55% | 2,405,000 |
| Sep 12, 2025 | 35.25 | 35.85 | 35.12 | 35.68 | 35.68 | 1.22% | 1,865,050 |
| Sep 11, 2025 | 35.40 | 35.96 | 35.20 | 35.25 | 35.25 | 0.40% | 2,028,920 |
| 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 |
Page 1 of 136