5 DAY PERFORMANCE
+23.78%
1 MONTH PERFORMANCE
+9.12%
3 MONTH PERFORMANCE
+11.20%
6 MONTH PERFORMANCE
-23.21%
YEAR-TO-DATE PERFORMANCE
-21.39%
1 YEAR PERFORMANCE
-7.71%
Open Text Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.35 | $20.01 (-1.67%) | $20.92 | $19.77 | 1.82 M | $4.96 B |
| 06/18/2026 | $20.81 | $20.69 (-0.58%) | $21.04 | $20.26 | 3.77 M | $5.13 B |
| 06/17/2026 | $21.86 | $21.07 (-3.61%) | $22.13 | $21.02 | 2.91 M | $5.22 B |
| 06/16/2026 | $22.06 | $22.13 (0.32%) | $22.37 | $21.83 | 1.33 M | $5.48 B |
| 06/15/2026 | $22.59 | $22.06 (-2.35%) | $22.86 | $21.97 | 3.79 M | $5.47 B |
| 06/12/2026 | $21.87 | $22.23 (1.65%) | $22.31 | $21.47 | 3.86 M | $5.51 B |
| 06/11/2026 | $21.43 | $21.87 (2.05%) | $22.05 | $21.27 | 3.30 M | $5.42 B |
| 06/10/2026 | $21.87 | $21.68 (-0.87%) | $22.35 | $21.53 | 2.62 M | $5.37 B |
| 06/09/2026 | $22.31 | $22.16 (-0.67%) | $22.89 | $21.78 | 1.71 M | $5.49 B |
| 06/08/2026 | $22.92 | $22.52 (-1.75%) | $23.15 | $22.40 | 2.46 M | $5.58 B |
| 06/05/2026 | $23.32 | $23.12 (-0.86%) | $23.54 | $22.81 | 1.38 M | $5.73 B |
| 06/04/2026 | $24.28 | $23.65 (-2.59%) | $24.28 | $23.32 | 3.03 M | $5.86 B |
| 06/03/2026 | $24.51 | $23.69 (-3.35%) | $24.51 | $23.47 | 3.93 M | $5.87 B |
| 06/02/2026 | $24.84 | $24.79 (-0.2%) | $25.19 | $24.41 | 2.24 M | $6.14 B |
| 06/01/2026 | $23.61 | $25.38 (7.5%) | $25.65 | $23.52 | 4.05 M | $6.29 B |
| 05/29/2026 | $23.39 | $23.84 (1.92%) | $24.13 | $22.95 | 7.69 M | $5.91 B |
| 05/28/2026 | $23.12 | $23.31 (0.82%) | $23.48 | $22.52 | 3.20 M | $5.78 B |
| 05/27/2026 | $23.16 | $23.03 (-0.56%) | $23.66 | $22.65 | 2.24 M | $5.71 B |
| 05/26/2026 | $23.48 | $23.41 (-0.3%) | $23.52 | $22.87 | 2.74 M | $5.80 B |
| 05/22/2026 | $23.28 | $23.47 (0.82%) | $24.20 | $23.28 | 2.60 M | $5.82 B |
| 05/21/2026 | $22.72 | $23.22 (2.2%) | $23.23 | $22.16 | 2.80 M | $5.75 B |
| 05/20/2026 | $22.50 | $22.93 (1.91%) | $22.96 | $21.77 | 4.09 M | $5.68 B |
| 05/19/2026 | $23.94 | $22.82 (-4.68%) | $24.19 | $22.75 | 4.23 M | $5.66 B |
| 05/18/2026 | $22.68 | $23.81 (4.98%) | $23.87 | $22.68 | 2.07 M | $5.90 B |
| 05/15/2026 | $22.44 | $22.68 (1.07%) | $22.75 | $22.23 | 3.19 M | $5.62 B |
| 05/14/2026 | $22.96 | $22.39 (-2.48%) | $23.17 | $22.22 | 4.38 M | $5.55 B |
| 05/13/2026 | $23.70 | $22.83 (-3.67%) | $23.79 | $22.39 | 4.16 M | $5.66 B |
| 05/12/2026 | $24.51 | $23.89 (-2.53%) | $24.51 | $23.52 | 3.79 M | $5.92 B |
| 05/11/2026 | $24.50 | $24.40 (-0.41%) | $25.23 | $24.10 | 2.92 M | $6.05 B |
| 05/08/2026 | $23.18 | $24.72 (6.64%) | $24.82 | $23.07 | 5.15 M | $6.13 B |
| 05/07/2026 | $23.57 | $23.69 (0.51%) | $24.22 | $23.39 | 3.50 M | $5.87 B |
| 05/06/2026 | $23.11 | $23.03 (-0.35%) | $23.53 | $22.79 | 1.80 M | $5.71 B |
| 05/05/2026 | $23.16 | $23.48 (1.38%) | $23.56 | $22.92 | 1.63 M | $5.82 B |
| 05/04/2026 | $23.12 | $23.15 (0.13%) | $23.81 | $23.01 | 2.04 M | $5.74 B |
| 05/01/2026 | $23.24 | $23.20 (-0.17%) | $23.82 | $22.79 | 1.70 M | $5.75 B |
| 04/30/2026 | $22.36 | $22.66 (1.34%) | $22.73 | $22.05 | 1.31 M | $5.62 B |
| 04/29/2026 | $22.28 | $22.36 (0.36%) | $22.39 | $21.93 | 1.32 M | $5.54 B |
| 04/28/2026 | $22.59 | $22.49 (-0.44%) | $22.91 | $22.44 | 1.40 M | $5.57 B |
| 04/27/2026 | $22.42 | $22.51 (0.4%) | $22.88 | $22.30 | 1.12 M | $5.58 B |
| 04/24/2026 | $22.29 | $22.41 (0.54%) | $22.45 | $22.01 | 1.23 M | $5.55 B |
| 04/23/2026 | $22.79 | $22.29 (-2.19%) | $23.11 | $21.86 | 1.97 M | $5.52 B |
| 04/22/2026 | $23.62 | $23.49 (-0.55%) | $23.73 | $23.20 | 1.63 M | $5.82 B |
| 04/21/2026 | $23.37 | $23.31 (-0.26%) | $24.03 | $23.13 | 1.30 M | $5.78 B |
| 04/20/2026 | $22.81 | $23.36 (2.41%) | $23.59 | $22.81 | 1.68 M | $5.79 B |
| 04/17/2026 | $23.71 | $23.47 (-1.01%) | $23.96 | $23.29 | 1.24 M | $5.82 B |
| 04/16/2026 | $23.49 | $23.22 (-1.15%) | $23.63 | $23.07 | 1.11 M | $5.75 B |
| 04/15/2026 | $22.61 | $23.12 (2.26%) | $23.29 | $22.51 | 2.86 M | $5.73 B |
| 04/14/2026 | $22.23 | $22.25 (0.09%) | $22.95 | $22.05 | 1.95 M | $5.51 B |
| 04/13/2026 | $20.96 | $22.06 (5.25%) | $22.20 | $20.74 | 1.74 M | $5.47 B |
| 04/10/2026 | $20.66 | $20.85 (0.92%) | $21.26 | $20.49 | 2.26 M | $5.17 B |
| 04/09/2026 | $21.12 | $20.56 (-2.65%) | $21.46 | $20.00 | 3.39 M | $5.10 B |
| 04/08/2026 | $23.17 | $21.56 (-6.95%) | $23.36 | $21.49 | 2.05 M | $5.34 B |
| 04/07/2026 | $22.50 | $22.21 (-1.29%) | $22.67 | $22.02 | 949.80 K | $5.50 B |
| 04/06/2026 | $22.58 | $22.76 (0.8%) | $22.81 | $22.40 | 966.95 K | $5.64 B |
| 04/02/2026 | $22.19 | $22.52 (1.49%) | $22.78 | $21.87 | 1.03 M | $5.58 B |
| 04/01/2026 | $22.51 | $22.54 (0.13%) | $22.60 | $21.77 | 1.23 M | $5.59 B |
| 03/31/2026 | $21.87 | $22.24 (1.69%) | $22.51 | $21.66 | 1.13 M | $5.51 B |
| 03/30/2026 | $21.61 | $21.63 (0.09%) | $22.08 | $21.45 | 1.30 M | $5.36 B |
| 03/27/2026 | $21.89 | $21.54 (-1.6%) | $22.01 | $21.31 | 1.22 M | $5.34 B |
| 03/26/2026 | $21.88 | $22.25 (1.69%) | $22.64 | $21.83 | 848.70 K | $5.51 B |
| 03/25/2026 | $22.42 | $22.08 (-1.52%) | $22.60 | $21.99 | 1.78 M | $5.47 B |
| 03/24/2026 | $22.73 | $21.98 (-3.3%) | $22.86 | $21.82 | 1.40 M | $5.45 B |
| 03/23/2026 | $22.88 | $23.03 (0.66%) | $23.19 | $22.52 | 1.82 M | $5.71 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.
