Open Text Corp (OTEX) Historical Stock Data

33.52 ↓0.25 (-0.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OTEX is down -0.39% a day on average. There have been 13 days where Open Text Corp closed green and 17 days where OTEX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	33.50	33.52	↑$0.02 (0.06%)	33.31	33.75	801.57K
2025-12-04	33.52	33.77	↑$0.25 (0.75%)	33.49	33.99	5.53M
2025-12-03	33.52	33.46	↓$0.05 (-0.16%)	33.42	33.98	1.02M
2025-12-02	33.95	33.59	↓$0.36 (-1.06%)	33.32	33.96	1.07M
2025-12-01	33.55	33.73	↑$0.18 (0.54%)	33.22	34.10	0.90M
2025-11-28	33.90	33.64	↓$0.26 (-0.77%)	33.42	33.90	551.90K
2025-11-26	33.77	33.75	↓$0.02 (-0.06%)	33.66	33.98	462.51K
2025-11-25	33.44	33.77	↑$0.33 (0.99%)	33.28	33.78	644.12K
2025-11-24	32.91	33.28	↑$0.37 (1.12%)	32.69	33.32	0.95M
2025-11-21	32.51	33.09	↑$0.58 (1.78%)	32.47	33.34	850.55K
2025-11-20	33.82	32.57	↓$1.25 (-3.70%)	32.54	33.98	0.99M
2025-11-19	33.00	33.20	↑$0.20 (0.61%)	32.83	33.30	1.74M
2025-11-18	32.68	33.02	↑$0.34 (1.04%)	32.33	33.08	1.13M
2025-11-17	33.50	32.84	↓$0.66 (-1.97%)	32.51	33.65	1.09M
2025-11-14	33.83	33.68	↓$0.15 (-0.44%)	33.63	34.17	1.07M
2025-11-13	34.53	34.28	↓$0.25 (-0.72%)	34.20	34.87	1.39M
2025-11-12	34.98	34.82	↓$0.16 (-0.46%)	34.66	35.26	1.06M
2025-11-11	34.75	34.94	↑$0.19 (0.55%)	34.33	35.00	695.92K
2025-11-10	34.57	34.75	↑$0.18 (0.52%)	34.48	34.96	1.25M
2025-11-07	35.53	34.57	↓$0.96 (-2.70%)	33.68	35.65	2.88M
2025-11-06	37.94	35.98	↓$1.96 (-5.17%)	35.80	38.29	2.18M
2025-11-05	37.19	38.02	↑$0.83 (2.23%)	37.13	38.13	1.35M
2025-11-04	37.68	37.19	↓$0.49 (-1.30%)	37.16	37.93	692.81K
2025-11-03	38.44	38.17	↓$0.27 (-0.70%)	38.12	39.15	822.56K
2025-10-31	37.59	38.35	↑$0.76 (2.02%)	37.59	38.45	1.46M
2025-10-30	37.93	37.88	↓$0.05 (-0.13%)	37.60	38.43	1.36M
2025-10-29	39.79	38.14	↓$1.65 (-4.15%)	38.01	39.81	1.22M
2025-10-28	39.59	39.69	↑$0.10 (0.25%)	39.24	39.74	1.44M
2025-10-27	39.54	39.38	↓$0.16 (-0.40%)	39.30	39.54	1.02M
2025-10-24	39.45	39.35	↓$0.10 (-0.25%)	39.02	39.45	1.64M