5 DAY PERFORMANCE
+13.19%
1 MONTH PERFORMANCE
+9.18%
3 MONTH PERFORMANCE
+8.06%
6 MONTH PERFORMANCE
+31.83%
YEAR-TO-DATE PERFORMANCE
+33.97%
1 YEAR PERFORMANCE
+25.30%
Open Text Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $33.65 | $33.31 (-1.01%) | $33.85 | $33.29 | 863.94 K | $8.58 B |
| 12/08/2025 | $33.70 | $33.65 (-0.15%) | $33.87 | $33.25 | 989.14 K | $8.67 B |
| 12/05/2025 | $33.50 | $33.52 (0.06%) | $33.75 | $33.31 | 801.57 K | $8.64 B |
| 12/04/2025 | $33.52 | $33.77 (0.75%) | $33.99 | $33.49 | 5.53 M | $8.70 B |
| 12/03/2025 | $33.52 | $33.46 (-0.18%) | $33.98 | $33.42 | 1.02 M | $8.62 B |
| 12/02/2025 | $33.95 | $33.59 (-1.06%) | $33.96 | $33.32 | 1.07 M | $8.66 B |
| 12/01/2025 | $33.55 | $33.73 (0.54%) | $34.10 | $33.22 | 901.70 K | $8.69 B |
| 11/28/2025 | $33.90 | $33.64 (-0.77%) | $33.90 | $33.42 | 551.90 K | $8.67 B |
| 11/26/2025 | $33.77 | $33.75 (-0.06%) | $33.98 | $33.66 | 462.51 K | $8.70 B |
| 11/25/2025 | $33.44 | $33.77 (0.99%) | $33.78 | $33.28 | 644.12 K | $8.70 B |
| 11/24/2025 | $32.91 | $33.28 (1.12%) | $33.32 | $32.69 | 946.20 K | $8.58 B |
| 11/21/2025 | $32.51 | $33.09 (1.78%) | $33.34 | $32.47 | 850.63 K | $8.53 B |
| 11/20/2025 | $33.82 | $32.57 (-3.7%) | $33.98 | $32.54 | 989.77 K | $8.39 B |
| 11/19/2025 | $33.00 | $33.20 (0.61%) | $33.30 | $32.83 | 1.74 M | $8.55 B |
| 11/18/2025 | $32.68 | $33.02 (1.04%) | $33.08 | $32.33 | 1.13 M | $8.51 B |
| 11/17/2025 | $33.50 | $32.84 (-1.97%) | $33.65 | $32.51 | 1.09 M | $8.46 B |
| 11/14/2025 | $33.83 | $33.68 (-0.44%) | $34.17 | $33.63 | 1.07 M | $8.68 B |
| 11/13/2025 | $34.53 | $34.28 (-0.72%) | $34.87 | $34.20 | 1.39 M | $8.83 B |
| 11/12/2025 | $34.98 | $34.82 (-0.46%) | $35.26 | $34.66 | 1.06 M | $8.97 B |
| 11/11/2025 | $34.75 | $34.94 (0.55%) | $35.00 | $34.33 | 695.92 K | $9.00 B |
| 11/10/2025 | $34.57 | $34.75 (0.52%) | $34.96 | $34.48 | 1.25 M | $8.95 B |
| 11/07/2025 | $35.53 | $34.57 (-2.7%) | $35.65 | $33.68 | 2.88 M | $8.91 B |
| 11/06/2025 | $37.94 | $35.98 (-5.17%) | $38.29 | $35.80 | 2.18 M | $9.27 B |
| 11/05/2025 | $37.19 | $38.02 (2.23%) | $38.13 | $37.13 | 1.35 M | $9.80 B |
| 11/04/2025 | $37.68 | $37.19 (-1.3%) | $37.93 | $37.16 | 692.81 K | $9.58 B |
| 11/03/2025 | $38.44 | $38.17 (-0.7%) | $39.15 | $38.12 | 823.20 K | $9.84 B |
| 10/31/2025 | $37.59 | $38.35 (2.02%) | $38.45 | $37.59 | 1.46 M | $9.88 B |
| 10/30/2025 | $37.93 | $37.88 (-0.13%) | $38.43 | $37.60 | 1.36 M | $9.76 B |
| 10/29/2025 | $39.79 | $38.14 (-4.15%) | $39.81 | $38.01 | 1.22 M | $9.83 B |
| 10/28/2025 | $39.59 | $39.69 (0.25%) | $39.74 | $39.24 | 1.44 M | $10.23 B |
| 10/27/2025 | $39.54 | $39.38 (-0.4%) | $39.54 | $39.30 | 1.02 M | $10.15 B |
| 10/24/2025 | $39.45 | $39.35 (-0.25%) | $39.45 | $39.02 | 1.64 M | $10.14 B |
| 10/23/2025 | $39.16 | $39.03 (-0.33%) | $39.33 | $38.94 | 907.20 K | $10.06 B |
| 10/22/2025 | $39.22 | $39.17 (-0.13%) | $39.36 | $38.90 | 659.20 K | $10.09 B |
| 10/21/2025 | $38.96 | $39.20 (0.62%) | $39.33 | $38.85 | 585.10 K | $10.10 B |
| 10/20/2025 | $38.98 | $39.13 (0.38%) | $39.25 | $38.96 | 516.10 K | $10.08 B |
| 10/17/2025 | $38.50 | $39.03 (1.38%) | $39.13 | $38.50 | 607.60 K | $10.06 B |
| 10/16/2025 | $39.45 | $38.80 (-1.65%) | $39.45 | $38.65 | 1.20 M | $10.00 B |
| 10/15/2025 | $39.29 | $39.15 (-0.36%) | $39.90 | $39.01 | 723.70 K | $10.09 B |
| 10/14/2025 | $38.68 | $39.07 (1.01%) | $39.23 | $38.12 | 857.92 K | $10.07 B |
| 10/13/2025 | $39.10 | $39.30 (0.51%) | $39.34 | $38.74 | 357.80 K | $10.13 B |
| 10/10/2025 | $39.35 | $38.60 (-1.91%) | $39.84 | $38.40 | 1.05 M | $9.95 B |
| 10/09/2025 | $38.66 | $39.35 (1.78%) | $39.47 | $38.53 | 1.06 M | $10.14 B |
| 10/08/2025 | $38.29 | $38.64 (0.91%) | $38.69 | $38.02 | 1.03 M | $9.96 B |
| 10/07/2025 | $38.65 | $38.10 (-1.42%) | $38.65 | $37.73 | 1.03 M | $9.82 B |
| 10/06/2025 | $38.04 | $38.30 (0.68%) | $38.70 | $37.67 | 987.10 K | $9.87 B |
| 10/03/2025 | $37.66 | $37.94 (0.74%) | $38.10 | $37.43 | 1.17 M | $9.78 B |
| 10/02/2025 | $37.13 | $37.66 (1.43%) | $37.72 | $36.97 | 1.02 M | $9.70 B |
| 10/01/2025 | $37.44 | $37.14 (-0.8%) | $37.91 | $36.87 | 1.14 M | $9.57 B |
| 09/30/2025 | $37.74 | $37.38 (-0.95%) | $37.74 | $37.14 | 780.60 K | $9.63 B |
| 09/29/2025 | $37.71 | $37.73 (0.05%) | $37.80 | $37.36 | 981.00 K | $9.72 B |
| 09/26/2025 | $37.34 | $37.45 (0.29%) | $37.60 | $36.89 | 667.94 K | $9.65 B |
| 09/25/2025 | $37.75 | $37.19 (-1.48%) | $37.92 | $36.78 | 847.95 K | $9.58 B |
| 09/24/2025 | $38.19 | $38.16 (-0.08%) | $39.04 | $37.91 | 1.19 M | $9.83 B |
| 09/23/2025 | $37.82 | $37.11 (-1.88%) | $37.93 | $37.03 | 837.80 K | $9.56 B |
| 09/22/2025 | $36.73 | $37.74 (2.75%) | $38.26 | $36.55 | 1.53 M | $9.72 B |
| 09/19/2025 | $37.85 | $36.97 (-2.32%) | $37.89 | $36.88 | 1.62 M | $9.53 B |
| 09/18/2025 | $36.70 | $37.42 (1.96%) | $37.63 | $36.70 | 1.51 M | $9.64 B |
| 09/17/2025 | $36.67 | $36.70 (0.08%) | $37.07 | $36.38 | 2.28 M | $9.46 B |
| 09/16/2025 | $37.64 | $36.59 (-2.79%) | $37.67 | $36.40 | 1.82 M | $9.43 B |
| 09/15/2025 | $36.36 | $37.66 (3.58%) | $38.08 | $36.24 | 2.41 M | $9.70 B |
| 09/12/2025 | $35.25 | $35.68 (1.22%) | $35.85 | $35.12 | 1.87 M | $9.19 B |
| 09/11/2025 | $35.40 | $35.25 (-0.42%) | $35.96 | $35.20 | 2.03 M | $9.08 B |
| 09/10/2025 | $34.27 | $35.11 (2.45%) | $35.25 | $34.27 | 3.04 M | $9.05 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.
