Open Text Corporation OTEX
24.86 USD +0.05 (+0.20%)
Regular-session close
24.86 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
24.76 Day range 25.15
20.01 52-week range 34.28
- YTD
- -23.70%
- 1 year
- -27.48%
OTEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.09 | 25.15 | 24.76 | 24.86 | +0.05 | +0.20% | 625,845 |
| Nov 12, 2026 | 25.01 | 25.16 | 24.66 | 24.81 | -0.15 | -0.60% | 669,200 |
| Nov 11, 2026 | 24.54 | 24.98 | 24.45 | 24.96 | +0.40 | +1.63% | 1,000,600 |
| Nov 10, 2026 | 24.63 | 24.87 | 24.04 | 24.56 | -0.36 | -1.44% | 1,423,000 |
| Nov 9, 2026 | 24.73 | 25.16 | 24.56 | 24.92 | +0.07 | +0.28% | 2,083,600 |
| Nov 6, 2026 | 25.38 | 25.60 | 24.79 | 24.85 | -1.27 | -4.86% | 2,120,500 |
| Nov 5, 2026 | 26.38 | 27.06 | 25.97 | 26.12 | -0.47 | -1.77% | 1,836,400 |
| Nov 4, 2026 | 26.24 | 26.85 | 26.24 | 26.59 | +0.83 | +3.22% | 1,289,800 |
| Nov 3, 2026 | 26.01 | 26.12 | 25.52 | 25.76 | -0.76 | -2.87% | 1,882,500 |
| Nov 2, 2026 | 26.55 | 27.06 | 26.40 | 26.52 | -0.07 | -0.26% | 1,214,400 |
| Oct 30, 2026 | 27.15 | 27.26 | 26.44 | 26.59 | -0.48 | -1.77% | 1,779,000 |
| Oct 29, 2026 | 26.73 | 27.11 | 26.28 | 27.07 | -0.06 | -0.22% | 1,242,200 |
| Oct 28, 2026 | 27.03 | 27.59 | 26.81 | 27.13 | -0.09 | -0.33% | 1,119,500 |
| Oct 27, 2026 | 27.55 | 27.74 | 27.14 | 27.22 | -0.41 | -1.48% | 1,025,100 |
| Oct 26, 2026 | 27.99 | 28.12 | 27.49 | 27.63 | -0.32 | -1.14% | 1,044,200 |
| Oct 23, 2026 | 27.74 | 28.32 | 27.51 | 27.95 | +0.01 | +0.04% | 1,793,600 |
| Oct 22, 2026 | 26.91 | 27.95 | 26.87 | 27.94 | +1.19 | +4.45% | 1,916,900 |
| Oct 21, 2026 | 26.50 | 27.05 | 26.41 | 26.75 | +0.25 | +0.94% | 1,095,300 |
| Oct 20, 2026 | 25.99 | 26.71 | 25.97 | 26.50 | +0.78 | +3.03% | 1,202,100 |
| Oct 19, 2026 | 25.36 | 25.86 | 25.35 | 25.72 | +0.22 | +0.86% | 921,000 |
| Oct 16, 2026 | 26.00 | 26.17 | 25.09 | 25.50 | -0.33 | -1.28% | 1,879,900 |
| Oct 15, 2026 | 24.95 | 25.84 | 24.95 | 25.83 | +0.86 | +3.44% | 2,491,400 |
| Oct 14, 2026 | 24.84 | 25.27 | 24.65 | 24.97 | +0.02 | +0.08% | 1,438,300 |
| Oct 13, 2026 | 24.33 | 25.34 | 24.15 | 24.95 | +0.77 | +3.18% | 1,854,800 |
| Oct 12, 2026 | 23.99 | 24.64 | 23.93 | 24.18 | +0.48 | +2.03% | 960,000 |
| Oct 9, 2026 | 23.33 | 23.73 | 23.11 | 23.70 | +0.46 | +1.98% | 1,108,600 |
| Oct 8, 2026 | 23.16 | 23.42 | 22.72 | 23.24 | +0.10 | +0.43% | 1,283,800 |
| Oct 7, 2026 | 22.73 | 23.39 | 22.61 | 23.14 | +0.43 | +1.89% | 1,287,300 |
| Oct 6, 2026 | 22.61 | 22.87 | 22.42 | 22.71 | +0.21 | +0.93% | 1,326,900 |
| Oct 5, 2026 | 22.13 | 22.54 | 22.00 | 22.50 | +0.28 | +1.26% | 1,272,100 |
| Oct 2, 2026 | 22.50 | 22.53 | 22.01 | 22.22 | -0.18 | -0.80% | 1,364,100 |
| Oct 1, 2026 | 22.95 | 23.15 | 21.92 | 22.40 | -0.02 | -0.09% | 1,535,300 |
| Sep 30, 2026 | 22.40 | 22.62 | 22.25 | 22.42 | +0.11 | +0.49% | 898,800 |
| Sep 29, 2026 | 22.08 | 22.32 | 21.81 | 22.31 | +0.09 | +0.41% | 877,500 |
| Sep 28, 2026 | 21.97 | 22.40 | 21.50 | 22.22 | -0.29 | -1.29% | 794,400 |
| Sep 25, 2026 | 22.66 | 22.79 | 22.45 | 22.51 | -0.15 | -0.66% | 856,200 |
| Sep 24, 2026 | 23.13 | 23.28 | 22.50 | 22.66 | -0.42 | -1.82% | 957,800 |
| Sep 23, 2026 | 22.88 | 23.20 | 22.77 | 23.08 | +0.09 | +0.39% | 959,400 |
| Sep 22, 2026 | 23.46 | 23.56 | 22.58 | 22.99 | -0.09 | -0.39% | 1,361,300 |
| Sep 21, 2026 | 22.79 | 23.12 | 22.71 | 23.08 | +0.50 | +2.21% | 783,100 |
| Sep 18, 2026 | 23.61 | 23.61 | 22.54 | 22.58 | -0.94 | -4.00% | 2,688,600 |
| Sep 17, 2026 | 23.37 | 23.70 | 23.35 | 23.52 | +0.12 | +0.51% | 772,700 |
| Sep 16, 2026 | 23.44 | 23.70 | 23.25 | 23.40 | -0.28 | -1.18% | 1,155,300 |
| Sep 15, 2026 | 23.55 | 23.95 | 23.47 | 23.68 | -0.27 | -1.13% | 950,600 |
| Sep 14, 2026 | 23.55 | 24.08 | 23.18 | 23.95 | +0.89 | +3.86% | 1,207,900 |
| Sep 11, 2026 | 22.74 | 23.11 | 22.68 | 23.06 | +0.45 | +1.99% | 1,272,400 |
| Sep 10, 2026 | 22.52 | 22.82 | 22.33 | 22.61 | 0.00 | 0.00% | 1,451,900 |
| Sep 9, 2026 | 23.36 | 23.39 | 22.59 | 22.61 | -0.75 | -3.21% | 1,477,500 |
| Sep 8, 2026 | 23.62 | 23.67 | 22.94 | 23.36 | -0.59 | -2.46% | 1,327,800 |
| Sep 4, 2026 | 24.28 | 24.42 | 23.72 | 23.95 | -0.90 | -3.62% | 1,738,100 |
| Sep 3, 2026 | 23.87 | 24.86 | 23.87 | 24.85 | +1.27 | +5.39% | 1,486,600 |
| Sep 2, 2026 | 23.77 | 24.04 | 23.54 | 23.58 | -0.26 | -1.09% | 1,052,800 |
| Sep 1, 2026 | 24.79 | 24.84 | 23.78 | 23.84 | -1.09 | -4.37% | 2,278,500 |
| Aug 31, 2026 | 25.00 | 25.08 | 24.67 | 24.93 | -0.17 | -0.68% | 956,400 |
| Aug 28, 2026 | 25.06 | 25.57 | 25.01 | 25.10 | -0.08 | -0.32% | 1,362,700 |
| Aug 27, 2026 | 24.74 | 25.40 | 24.68 | 25.18 | +0.85 | +3.49% | 1,921,000 |
| Aug 26, 2026 | 24.05 | 24.38 | 23.76 | 24.33 | -0.03 | -0.12% | 1,007,900 |
| Aug 25, 2026 | 24.45 | 24.67 | 24.14 | 24.36 | -0.22 | -0.90% | 910,700 |
| Aug 24, 2026 | 24.66 | 24.84 | 24.36 | 24.58 | -0.09 | -0.36% | 1,055,000 |
| Aug 21, 2026 | 24.73 | 25.04 | 24.43 | 24.67 | +0.07 | +0.28% | 1,282,200 |
| Aug 20, 2026 | 24.44 | 24.66 | 24.02 | 24.60 | +0.09 | +0.37% | 1,325,700 |
| Aug 19, 2026 | 24.29 | 24.85 | 24.28 | 24.51 | +0.34 | +1.41% | 1,596,500 |
| Aug 18, 2026 | 24.22 | 24.60 | 24.10 | 24.17 | +0.24 | +1.00% | 1,285,500 |
| Aug 17, 2026 | 24.24 | 24.38 | 23.84 | 23.93 | -0.61 | -2.49% | 1,019,900 |
| Aug 14, 2026 | 25.02 | 25.08 | 24.24 | 24.54 | -0.34 | -1.37% | 1,312,900 |
65 days, newest first. Daily bars as drawn on the OTEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.