5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+10.73%
3 MONTH PERFORMANCE
+11.12%
6 MONTH PERFORMANCE
+1.18%
YEAR-TO-DATE PERFORMANCE
-23.63%
1 YEAR PERFORMANCE
-19.85%
Open Text Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
