tiprankstipranks
Open Text Corp. (TSE:OTEX)
TSX:OTEX
Canadian Market
OTEX
Open Text
RESEARCH TOOLSreports

Open Text (OTEX) Historical Prices

470 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
28.55
29.34
28.29
28.83
28.83
+1.51%
1,095,160
0.69
Apr 09, 2026
29.66
29.81
27.63
28.40
28.40
-4.79%
2,412,368
1.56
Apr 08, 2026
31.97
32.40
29.78
29.83
29.83
-3.31%
1,528,321
1.00
Apr 07, 2026
31.39
31.51
30.64
30.85
30.85
-2.47%
756,363
0.49
Apr 06, 2026
31.46
31.74
31.17
31.63
31.63
+0.86%
1,825,205
1.20
Apr 03, 2026
30.86
31.70
30.48
31.36
31.36
0.00%
0
0.00
Apr 02, 2026
30.86
31.70
30.48
31.36
31.36
+0.10%
1,364,160
0.90
Apr 01, 2026
31.31
31.38
30.25
31.33
31.33
+1.06%
979,542
0.65
Mar 31, 2026
30.40
31.36
30.20
31.00
31.00
+2.89%
1,323,078
0.89
Mar 30, 2026
30.12
30.72
29.87
30.13
30.13
+0.60%
1,188,965
0.81
Mar 27, 2026
30.56
30.56
29.61
29.95
29.95
-2.82%
1,186,819
0.81
Mar 26, 2026
30.33
31.30
30.22
30.82
30.82
+0.95%
1,075,664
0.74
Mar 25, 2026
30.77
31.18
30.37
30.53
30.53
+0.86%
1,458,796
1.02
Mar 24, 2026
31.51
31.52
30.03
30.27
30.27
-4.30%
1,193,854
0.85
Mar 23, 2026
31.33
31.78
30.87
31.63
31.63
+2.20%
1,289,224
0.93
Mar 20, 2026
30.91
31.32
30.05
30.95
30.95
-0.19%
8,191,345
6.45
Mar 19, 2026
31.14
31.97
30.74
31.01
31.01
-1.56%
1,595,113
1.27
Mar 18, 2026
31.33
31.68
31.20
31.50
31.50
-0.32%
1,285,578
0.99
Mar 17, 2026
30.55
31.88
30.49
31.60
31.60
+3.37%
1,765,288
1.37
Mar 16, 2026
31.67
31.78
30.53
30.57
30.57
-3.01%
1,178,445
0.92
Mar 13, 2026
31.95
32.30
31.49
31.52
31.52
-0.97%
1,559,046
1.23
Mar 12, 2026
32.34
33.14
31.79
31.83
31.83
-2.33%
1,682,535
1.34
Mar 11, 2026
33.88
34.20
32.48
32.59
32.59
-3.32%
1,426,027
1.14
Mar 10, 2026
34.66
34.76
33.41
33.71
33.71
-3.05%
1,365,690
1.10
Mar 09, 2026
34.15
34.90
33.75
34.77
34.77
+0.03%
1,526,698
1.23
Mar 06, 2026
34.64
35.19
34.36
34.76
34.76
-0.39%
2,887,321
2.40
Mar 05, 2026
34.05
35.35
34.05
35.27
34.90
+3.13%
1,169,349
0.98
Mar 04, 2026
33.92
34.65
33.88
34.20
33.84
+1.06%
1,300,080
1.10
Mar 03, 2026
32.91
34.35
32.87
33.84
33.48
+1.01%
1,838,834
1.58
Mar 02, 2026
33.30
34.44
33.26
33.50
33.14
-0.86%
2,275,219
2.00
Feb 27, 2026
33.75
34.25
33.38
33.79
33.43
-1.43%
2,450,557
2.17
Feb 26, 2026
33.74
34.70
33.74
34.28
33.92
+2.36%
1,680,163
1.51
Feb 25, 2026
32.96
33.69
32.75
33.49
33.13
+1.83%
1,444,646
1.31
Feb 24, 2026
32.66
34.01
32.57
32.89
32.54
+1.17%
1,615,204
1.50
Feb 23, 2026
33.77
33.77
32.38
32.51
32.16
-4.02%
1,357,150
1.28
Feb 20, 2026
33.74
34.70
33.68
33.87
33.51
-0.06%
2,457,609
2.37
Feb 19, 2026
33.72
33.95
33.33
33.89
33.53
+0.12%
1,537,753
1.48
Feb 18, 2026
33.35
34.09
33.00
33.85
33.49
+2.08%
1,727,770
1.69
Feb 17, 2026
33.30
33.83
32.46
33.16
32.81
-0.99%
1,988,281
1.98
Feb 16, 2026
32.54
33.64
32.41
33.49
33.13
0.00%
0
0.00
Feb 13, 2026
32.54
33.64
32.41
33.49
33.13
+3.75%
1,036,985
1.01
Feb 12, 2026
32.97
33.10
32.15
32.28
31.94
-2.00%
2,872,512
2.87
Feb 11, 2026
35.23
35.27
32.00
32.94
32.59
-6.61%
2,183,654
2.23
Feb 10, 2026
34.98
36.25
34.97
35.27
34.90
+2.62%
1,947,033
2.03
Feb 09, 2026
34.09
34.67
32.94
34.37
34.00
+0.32%
1,914,619
2.03
Feb 06, 2026
33.12
34.30
32.27
34.26
33.90
+9.74%
1,833,726
1.99
Feb 05, 2026
32.31
32.96
31.02
31.22
30.89
-2.77%
1,549,166
1.68
Feb 04, 2026
31.25
32.29
30.65
32.11
31.77
+1.58%
1,980,932
2.18
Feb 03, 2026
33.29
33.29
31.04
31.61
31.27
-6.59%
2,016,826
2.24
Feb 02, 2026
34.84
35.04
33.73
33.84
33.48
-2.70%
1,121,989
1.25
Rows:
50