5 DAY PERFORMANCE
-3.69%
1 MONTH PERFORMANCE
+13.82%
3 MONTH PERFORMANCE
-0.16%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
-21.39%
1 YEAR PERFORMANCE
-32.64%
Open Text Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $26.38 | $26.11 (-1.02%) | $27.06 | $25.98 | 651.60 K | |
| 11/04/2026 | $26.24 | $26.59 (1.33%) | $26.85 | $26.24 | 1.29 M | $6.62 B |
| 11/03/2026 | $26.01 | $25.76 (-0.96%) | $26.12 | $25.52 | 1.88 M | $6.41 B |
| 11/02/2026 | $26.55 | $26.52 (-0.11%) | $27.06 | $26.40 | 1.21 M | $6.60 B |
| 10/30/2026 | $27.15 | $26.59 (-2.06%) | $27.26 | $26.44 | 1.78 M | $6.62 B |
| 10/29/2026 | $26.73 | $27.07 (1.27%) | $27.11 | $26.28 | 1.24 M | $6.74 B |
| 10/28/2026 | $27.03 | $27.13 (0.37%) | $27.59 | $26.81 | 1.12 M | $6.76 B |
| 10/27/2026 | $27.55 | $27.22 (-1.2%) | $27.74 | $27.14 | 1.03 M | $6.78 B |
| 10/26/2026 | $27.99 | $27.63 (-1.29%) | $28.12 | $27.49 | 1.05 M | $6.88 B |
| 10/23/2026 | $27.74 | $27.95 (0.76%) | $28.32 | $27.51 | 1.79 M | $6.96 B |
| 10/22/2026 | $26.91 | $27.94 (3.83%) | $27.95 | $26.87 | 1.92 M | $6.96 B |
| 10/21/2026 | $26.50 | $26.75 (0.94%) | $27.05 | $26.41 | 1.10 M | $6.66 B |
| 10/20/2026 | $25.99 | $26.50 (1.96%) | $26.71 | $25.97 | 1.20 M | $6.60 B |
| 10/19/2026 | $25.36 | $25.72 (1.42%) | $25.86 | $25.35 | 921.00 K | $6.40 B |
| 10/16/2026 | $26.00 | $25.50 (-1.92%) | $26.17 | $25.09 | 1.88 M | $6.35 B |
| 10/15/2026 | $24.95 | $25.83 (3.53%) | $25.84 | $24.95 | 2.49 M | $6.43 B |
| 10/14/2026 | $24.84 | $24.97 (0.52%) | $25.27 | $24.65 | 1.44 M | $6.22 B |
| 10/13/2026 | $24.33 | $24.95 (2.55%) | $25.34 | $24.15 | 1.85 M | $6.21 B |
| 10/12/2026 | $23.99 | $24.18 (0.79%) | $24.64 | $23.93 | 960.04 K | $6.02 B |
| 10/09/2026 | $23.33 | $23.70 (1.59%) | $23.73 | $23.11 | 1.11 M | $5.90 B |
| 10/08/2026 | $23.16 | $23.24 (0.35%) | $23.42 | $22.72 | 1.28 M | $5.79 B |
| 10/07/2026 | $22.73 | $23.14 (1.8%) | $23.39 | $22.61 | 1.29 M | $5.76 B |
| 10/06/2026 | $22.61 | $22.71 (0.44%) | $22.87 | $22.42 | 1.33 M | $5.66 B |
| 10/05/2026 | $22.13 | $22.50 (1.67%) | $22.54 | $22.00 | 1.27 M | $5.60 B |
| 10/02/2026 | $22.50 | $22.22 (-1.24%) | $22.53 | $22.01 | 1.36 M | $5.53 B |
| 10/01/2026 | $22.95 | $22.40 (-2.4%) | $23.15 | $21.92 | 1.54 M | $5.58 B |
| 09/30/2026 | $22.40 | $22.42 (0.09%) | $22.62 | $22.25 | 898.85 K | $5.58 B |
| 09/29/2026 | $22.08 | $22.31 (1.04%) | $22.32 | $21.81 | 877.53 K | $5.56 B |
| 09/28/2026 | $21.97 | $22.22 (1.14%) | $22.40 | $21.50 | 802.52 K | $5.53 B |
| 09/25/2026 | $22.66 | $22.51 (-0.66%) | $22.79 | $22.45 | 856.20 K | $5.61 B |
| 09/24/2026 | $23.13 | $22.66 (-2.03%) | $23.28 | $22.50 | 957.80 K | $5.64 B |
| 09/23/2026 | $22.88 | $23.08 (0.87%) | $23.20 | $22.77 | 960.40 K | $5.75 B |
| 09/22/2026 | $23.46 | $22.99 (-2%) | $23.56 | $22.58 | 1.36 M | $5.73 B |
| 09/21/2026 | $22.79 | $23.08 (1.27%) | $23.12 | $22.71 | 783.10 K | $5.75 B |
| 09/18/2026 | $23.61 | $22.58 (-4.36%) | $23.61 | $22.54 | 2.69 M | $5.62 B |
| 09/17/2026 | $23.37 | $23.52 (0.64%) | $23.70 | $23.35 | 772.70 K | $5.86 B |
| 09/16/2026 | $23.44 | $23.40 (-0.17%) | $23.70 | $23.25 | 1.16 M | $5.83 B |
| 09/15/2026 | $23.55 | $23.68 (0.55%) | $23.95 | $23.47 | 950.65 K | $5.90 B |
| 09/14/2026 | $23.55 | $23.95 (1.7%) | $24.08 | $23.18 | 1.21 M | $5.96 B |
| 09/11/2026 | $22.74 | $23.06 (1.41%) | $23.11 | $22.68 | 1.27 M | $5.74 B |
| 09/10/2026 | $22.52 | $22.61 (0.4%) | $22.82 | $22.33 | 1.45 M | $5.63 B |
| 09/09/2026 | $23.36 | $22.61 (-3.21%) | $23.39 | $22.59 | 1.48 M | $5.63 B |
| 09/08/2026 | $23.62 | $23.36 (-1.1%) | $23.67 | $22.94 | 1.33 M | $5.82 B |
| 09/04/2026 | $24.28 | $23.95 (-1.36%) | $24.42 | $23.72 | 1.74 M | $5.96 B |
| 09/03/2026 | $23.87 | $24.85 (4.11%) | $24.86 | $23.87 | 1.49 M | $6.19 B |
| 09/02/2026 | $23.77 | $23.58 (-0.8%) | $24.04 | $23.54 | 1.05 M | $5.87 B |
| 09/01/2026 | $24.79 | $23.84 (-3.83%) | $24.84 | $23.78 | 2.28 M | $5.94 B |
| 08/31/2026 | $25.00 | $24.93 (-0.28%) | $25.08 | $24.67 | 956.40 K | $6.21 B |
| 08/28/2026 | $25.06 | $25.10 (0.16%) | $25.57 | $25.01 | 1.36 M | $6.25 B |
| 08/27/2026 | $24.74 | $25.18 (1.78%) | $25.40 | $24.68 | 1.92 M | $6.27 B |
| 08/26/2026 | $24.05 | $24.33 (1.16%) | $24.38 | $23.76 | 1.01 M | $6.06 B |
| 08/25/2026 | $24.45 | $24.36 (-0.37%) | $24.67 | $24.14 | 910.70 K | $6.07 B |
| 08/24/2026 | $24.66 | $24.58 (-0.32%) | $24.84 | $24.36 | 1.06 M | $6.12 B |
| 08/21/2026 | $24.73 | $24.67 (-0.24%) | $25.04 | $24.43 | 1.28 M | $6.14 B |
| 08/20/2026 | $24.44 | $24.60 (0.65%) | $24.66 | $24.02 | 1.33 M | $6.13 B |
| 08/19/2026 | $24.29 | $24.51 (0.91%) | $24.85 | $24.28 | 1.60 M | $6.10 B |
| 08/18/2026 | $24.22 | $24.17 (-0.21%) | $24.60 | $24.10 | 1.29 M | $6.02 B |
| 08/17/2026 | $24.24 | $23.93 (-1.28%) | $24.38 | $23.84 | 1.02 M | $5.96 B |
| 08/14/2026 | $25.02 | $24.54 (-1.92%) | $25.08 | $24.24 | 1.31 M | $6.11 B |
| 08/13/2026 | $24.23 | $24.88 (2.68%) | $25.03 | $23.94 | 2.07 M | $6.20 B |
| 08/12/2026 | $23.63 | $23.95 (1.35%) | $23.95 | $23.12 | 1.81 M | $5.96 B |
| 08/11/2026 | $24.52 | $23.98 (-2.2%) | $24.66 | $23.89 | 2.16 M | $5.97 B |
| 08/10/2026 | $24.65 | $24.72 (0.28%) | $25.28 | $24.51 | 2.25 M | $6.16 B |
| 08/07/2026 | $25.73 | $24.94 (-3.07%) | $25.86 | $24.11 | 3.15 M | $6.21 B |
| 08/06/2026 | $26.27 | $25.66 (-2.32%) | $26.83 | $25.18 | 4.35 M | $6.39 B |
| 08/05/2026 | $26.64 | $25.65 (-3.72%) | $26.65 | $25.65 | 2.34 M | $6.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
