5 DAY PERFORMANCE
+9.44%
1 MONTH PERFORMANCE
+3.81%
3 MONTH PERFORMANCE
+23.78%
6 MONTH PERFORMANCE
+13.47%
YEAR-TO-DATE PERFORMANCE
-21.39%
1 YEAR PERFORMANCE
-30.73%
Open Text Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.79 | $22.89 (0.44%) | $23.04 | $22.78 | 41.71 K | |
| 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 |
| 08/04/2026 | $25.55 | $26.42 (3.41%) | $26.44 | $25.55 | 2.18 M | $6.58 B |
| 08/03/2026 | $26.00 | $26.11 (0.42%) | $26.45 | $25.78 | 1.05 M | $6.50 B |
| 07/31/2026 | $25.10 | $25.34 (0.96%) | $25.37 | $24.87 | 1.26 M | $6.28 B |
| 07/30/2026 | $25.45 | $25.36 (-0.35%) | $25.68 | $24.86 | 1.83 M | $6.29 B |
| 07/29/2026 | $24.90 | $25.88 (3.94%) | $26.34 | $24.89 | 1.95 M | $6.41 B |
| 07/28/2026 | $23.92 | $24.79 (3.64%) | $24.95 | $23.87 | 2.06 M | $6.14 B |
| 07/27/2026 | $22.91 | $23.62 (3.1%) | $23.90 | $22.71 | 1.61 M | $5.85 B |
| 07/24/2026 | $21.94 | $22.37 (1.96%) | $22.47 | $21.70 | 1.53 M | $5.54 B |
| 07/23/2026 | $22.41 | $21.52 (-3.97%) | $22.44 | $21.42 | 1.74 M | $5.33 B |
| 07/22/2026 | $22.98 | $22.21 (-3.35%) | $22.98 | $21.96 | 1.39 M | $5.50 B |
| 07/21/2026 | $22.94 | $22.77 (-0.74%) | $23.35 | $22.70 | 1.11 M | $5.64 B |
| 07/20/2026 | $23.12 | $23.33 (0.91%) | $23.45 | $22.76 | 1.24 M | $5.78 B |
| 07/17/2026 | $23.28 | $23.27 (-0.04%) | $23.43 | $22.94 | 1.16 M | $5.77 B |
| 07/16/2026 | $22.87 | $23.42 (2.4%) | $23.71 | $22.56 | 1.09 M | $5.80 B |
| 07/15/2026 | $22.87 | $22.75 (-0.52%) | $23.27 | $22.64 | 1.38 M | $5.64 B |
| 07/14/2026 | $22.45 | $22.47 (0.09%) | $22.99 | $22.11 | 1.22 M | $5.57 B |
| 07/13/2026 | $23.24 | $23.57 (1.42%) | $23.74 | $23.02 | 1.42 M | $5.84 B |
| 07/10/2026 | $23.49 | $23.01 (-2.04%) | $23.75 | $22.92 | 1.21 M | $5.70 B |
| 07/09/2026 | $21.88 | $22.97 (4.98%) | $22.98 | $21.71 | 788.84 K | $5.69 B |
| 07/08/2026 | $22.88 | $22.57 (-1.35%) | $23.08 | $22.44 | 1.35 M | $5.59 B |
| 07/07/2026 | $23.13 | $23.29 (0.69%) | $23.62 | $23.00 | 1.88 M | $5.77 B |
| 07/06/2026 | $22.70 | $22.57 (-0.57%) | $23.13 | $22.53 | 1.37 M | $5.59 B |
| 07/02/2026 | $22.98 | $23.04 (0.26%) | $23.27 | $22.62 | 1.36 M | $5.71 B |
| 07/01/2026 | $22.70 | $22.85 (0.66%) | $23.16 | $22.66 | 1.30 M | $5.66 B |
| 06/30/2026 | $21.90 | $22.15 (1.14%) | $22.31 | $21.79 | 1.30 M | $5.49 B |
| 06/29/2026 | $22.51 | $22.09 (-1.87%) | $22.51 | $21.87 | 1.18 M | $5.47 B |
| 06/26/2026 | $21.43 | $22.09 (3.08%) | $22.12 | $21.38 | 3.21 M | $5.47 B |
| 06/25/2026 | $21.21 | $21.37 (0.75%) | $21.71 | $21.10 | 1.61 M | $5.30 B |
| 06/24/2026 | $21.06 | $21.20 (0.66%) | $21.80 | $21.02 | 1.57 M | $5.25 B |
| 06/23/2026 | $20.23 | $21.16 (4.6%) | $21.21 | $20.07 | 2.73 M | $5.24 B |
| 06/22/2026 | $20.35 | $20.01 (-1.67%) | $20.92 | $19.77 | 1.82 M | $4.96 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.
