5 DAY PERFORMANCE
+10.39%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+2.15%
6 MONTH PERFORMANCE
-28.82%
YEAR-TO-DATE PERFORMANCE
-21.39%
1 YEAR PERFORMANCE
-4.01%
Open Text Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.35 | $23.19 (-0.69%) | $23.52 | $23.09 | 545.87 K | $5.84 B |
| 05/05/2026 | $23.16 | $23.48 (1.38%) | $23.56 | $22.92 | 1.63 M | $5.92 B |
| 05/04/2026 | $23.12 | $23.15 (0.13%) | $23.81 | $23.01 | 2.04 M | $5.83 B |
| 05/01/2026 | $23.24 | $23.20 (-0.17%) | $23.82 | $22.79 | 1.70 M | $5.85 B |
| 04/30/2026 | $22.36 | $22.66 (1.34%) | $22.73 | $22.05 | 1.31 M | $5.71 B |
| 04/29/2026 | $22.28 | $22.36 (0.36%) | $22.39 | $21.93 | 1.32 M | $5.63 B |
| 04/28/2026 | $22.59 | $22.49 (-0.44%) | $22.91 | $22.44 | 1.40 M | $5.67 B |
| 04/27/2026 | $22.42 | $22.51 (0.4%) | $22.88 | $22.30 | 1.12 M | $5.67 B |
| 04/24/2026 | $22.29 | $22.41 (0.54%) | $22.45 | $22.01 | 1.23 M | $5.65 B |
| 04/23/2026 | $22.79 | $22.29 (-2.19%) | $23.11 | $21.86 | 1.97 M | $5.62 B |
| 04/22/2026 | $23.62 | $23.49 (-0.55%) | $23.73 | $23.20 | 1.63 M | $5.92 B |
| 04/21/2026 | $23.37 | $23.31 (-0.26%) | $24.03 | $23.13 | 1.30 M | $5.87 B |
| 04/20/2026 | $22.81 | $23.36 (2.41%) | $23.59 | $22.81 | 1.68 M | $5.89 B |
| 04/17/2026 | $23.71 | $23.47 (-1.01%) | $23.96 | $23.29 | 1.24 M | $5.91 B |
| 04/16/2026 | $23.49 | $23.22 (-1.15%) | $23.63 | $23.07 | 1.11 M | $5.85 B |
| 04/15/2026 | $22.61 | $23.12 (2.26%) | $23.29 | $22.51 | 2.86 M | $5.83 B |
| 04/14/2026 | $22.23 | $22.25 (0.09%) | $22.95 | $22.05 | 1.95 M | $5.61 B |
| 04/13/2026 | $20.96 | $22.06 (5.25%) | $22.20 | $20.74 | 1.74 M | $5.56 B |
| 04/10/2026 | $20.66 | $20.85 (0.92%) | $21.26 | $20.49 | 2.26 M | $5.25 B |
| 04/09/2026 | $21.12 | $20.56 (-2.65%) | $21.46 | $20.00 | 3.39 M | $5.18 B |
| 04/08/2026 | $23.17 | $21.56 (-6.95%) | $23.36 | $21.49 | 2.05 M | $5.43 B |
| 04/07/2026 | $22.50 | $22.21 (-1.29%) | $22.67 | $22.02 | 949.80 K | $5.60 B |
| 04/06/2026 | $22.58 | $22.76 (0.8%) | $22.81 | $22.40 | 966.95 K | $5.74 B |
| 04/02/2026 | $22.19 | $22.52 (1.49%) | $22.78 | $21.87 | 1.03 M | $5.67 B |
| 04/01/2026 | $22.51 | $22.54 (0.13%) | $22.60 | $21.77 | 1.23 M | $5.68 B |
| 03/31/2026 | $21.87 | $22.24 (1.69%) | $22.51 | $21.66 | 1.13 M | $5.60 B |
| 03/30/2026 | $21.61 | $21.63 (0.09%) | $22.08 | $21.45 | 1.30 M | $5.45 B |
| 03/27/2026 | $21.89 | $21.54 (-1.6%) | $22.01 | $21.31 | 1.22 M | $5.43 B |
| 03/26/2026 | $21.88 | $22.25 (1.69%) | $22.64 | $21.83 | 848.70 K | $5.61 B |
| 03/25/2026 | $22.42 | $22.08 (-1.52%) | $22.60 | $21.99 | 1.78 M | $5.56 B |
| 03/24/2026 | $22.73 | $21.98 (-3.3%) | $22.86 | $21.82 | 1.40 M | $5.54 B |
| 03/23/2026 | $22.88 | $23.03 (0.66%) | $23.19 | $22.52 | 1.82 M | $5.80 B |
| 03/20/2026 | $22.38 | $22.57 (0.85%) | $22.84 | $21.91 | 3.94 M | $5.69 B |
| 03/19/2026 | $22.82 | $22.61 (-0.92%) | $23.29 | $22.38 | 1.53 M | $5.70 B |
| 03/18/2026 | $22.83 | $22.97 (0.61%) | $23.12 | $22.72 | 1.10 M | $5.79 B |
| 03/17/2026 | $22.31 | $23.06 (3.36%) | $23.25 | $22.26 | 1.73 M | $5.81 B |
| 03/16/2026 | $23.08 | $22.34 (-3.21%) | $23.25 | $22.31 | 1.64 M | $5.63 B |
| 03/13/2026 | $23.39 | $22.98 (-1.75%) | $23.58 | $22.93 | 2.23 M | $5.79 B |
| 03/12/2026 | $23.79 | $23.35 (-1.85%) | $24.35 | $23.33 | 2.92 M | $5.88 B |
| 03/11/2026 | $25.10 | $23.99 (-4.42%) | $25.14 | $23.90 | 2.63 M | $6.05 B |
| 03/10/2026 | $25.64 | $24.82 (-3.2%) | $25.71 | $24.62 | 1.54 M | $6.25 B |
| 03/09/2026 | $25.12 | $25.61 (1.95%) | $25.71 | $24.85 | 2.43 M | $6.45 B |
| 03/06/2026 | $25.50 | $25.56 (0.24%) | $25.84 | $25.15 | 2.04 M | $6.44 B |
| 03/05/2026 | $25.21 | $25.81 (2.38%) | $25.83 | $25.11 | 2.51 M | $6.50 B |
| 03/04/2026 | $24.92 | $25.06 (0.56%) | $25.36 | $24.77 | 1.69 M | $6.31 B |
| 03/03/2026 | $24.30 | $24.75 (1.85%) | $25.16 | $23.92 | 2.24 M | $6.24 B |
| 03/02/2026 | $24.31 | $24.51 (0.82%) | $25.17 | $24.28 | 2.77 M | $6.18 B |
| 02/27/2026 | $24.67 | $24.77 (0.41%) | $25.12 | $24.43 | 1.96 M | $6.24 B |
| 02/26/2026 | $24.74 | $25.05 (1.25%) | $25.37 | $24.69 | 2.17 M | $6.31 B |
| 02/25/2026 | $24.02 | $24.48 (1.92%) | $24.61 | $23.91 | 1.83 M | $6.17 B |
| 02/24/2026 | $23.82 | $23.99 (0.71%) | $24.79 | $23.70 | 2.31 M | $6.05 B |
| 02/23/2026 | $24.54 | $23.72 (-3.34%) | $24.58 | $23.65 | 2.97 M | $5.98 B |
| 02/20/2026 | $24.66 | $24.76 (0.41%) | $25.35 | $24.60 | 2.24 M | $6.24 B |
| 02/19/2026 | $24.62 | $24.73 (0.45%) | $24.80 | $24.32 | 1.45 M | $6.23 B |
| 02/18/2026 | $24.31 | $24.71 (1.65%) | $24.91 | $24.08 | 2.70 M | $6.23 B |
| 02/17/2026 | $24.41 | $24.31 (-0.41%) | $24.75 | $23.71 | 1.94 M | $6.13 B |
| 02/13/2026 | $23.99 | $24.59 (2.5%) | $24.70 | $23.88 | 1.97 M | $6.20 B |
| 02/12/2026 | $24.26 | $23.73 (-2.18%) | $24.41 | $23.59 | 2.72 M | $5.98 B |
| 02/11/2026 | $25.97 | $24.26 (-6.58%) | $25.98 | $23.58 | 4.27 M | $6.11 B |
| 02/10/2026 | $25.91 | $26.06 (0.58%) | $26.78 | $25.80 | 3.54 M | $6.57 B |
| 02/09/2026 | $25.00 | $25.35 (1.4%) | $25.55 | $24.25 | 3.78 M | $6.39 B |
| 02/06/2026 | $24.24 | $25.07 (3.42%) | $25.10 | $23.68 | 4.55 M | $6.32 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.
