Dark

OTEX
Open Text Corp
stock NASDAQ

At Close

Jul 29, 2026 3:59:57 PM EDT

25.88USD+4.377%(+1.09)1,921,772

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:01:30 AM EDT

24.60USD-0.766%(-0.19)4,912

After-hours

Jul 27, 2026 4:00:30 PM EDT

23.62USD+0.042%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	24.9000	26.3300	24.9000	25.8800	+4.397%	1,921,772	0.000%
2026-07-28	23.9200	24.9500	23.8650	24.7900	+4.953%	2,057,170	+4.397%
2026-07-27	22.9100	23.9000	22.7100	23.6200	+5.588%	1,607,959	+9.568%
2026-07-24	21.9400	22.4650	21.7000	22.3700	+3.950%	1,534,342	+15.691%
2026-07-23	22.4100	22.4400	21.4150	21.5200	-3.107%	1,740,393	+20.260%
2026-07-22	22.9800	22.9800	21.9600	22.2100	-2.459%	1,394,488	+16.524%
2026-07-21	22.9400	23.3500	22.7000	22.7700	-2.400%	1,105,128	+13.658%
2026-07-20	23.1200	23.4450	22.7550	23.3300	+0.258%	1,244,155	+10.930%
2026-07-17	23.2800	23.4300	22.9400	23.2700	-0.640%	1,163,617	+11.216%
2026-07-16	22.8700	23.7100	22.5550	23.4200	+2.945%	1,093,130	+10.504%
2026-07-15	22.8700	23.2700	22.6400	22.7500	+1.246%	1,378,059	+13.758%
2026-07-14	22.4500	22.9900	22.1100	22.4700	-4.667%	1,199,448	+15.176%
2026-07-13	23.2400	23.7350	23.0200	23.5700	+2.434%	1,422,934	+9.801%
2026-07-10	23.4900	23.7450	22.9150	23.0100	+0.174%	1,209,850	+12.473%
2026-07-09	21.8800	22.9800	21.7100	22.9700	+1.772%	788,840	+12.669%
2026-07-08	22.8750	23.0800	22.4400	22.5700	-3.091%	1,352,597	+14.665%
2026-07-07	23.1300	23.6200	23.0000	23.2900	+3.190%	1,877,224	+11.121%
2026-07-06	22.7000	23.1300	22.5300	22.5700	-2.040%	1,367,006	+14.665%
2026-07-02	22.9800	23.2700	22.6239	23.0400	+0.832%	1,360,379	+12.326%
2026-07-01	22.7000	23.1550	22.6600	22.8500	+3.160%	1,297,537	+13.260%
2026-06-30	21.9000	22.3100	21.7900	22.1500	+0.272%	1,304,659	+16.840%
2026-06-29	22.5100	22.5100	21.8700	22.0900	0.000%	1,180,937	+17.157%
2026-06-26	21.4300	22.1200	21.3800	22.0900	+3.369%	3,209,025	+17.157%
2026-06-25	21.2100	21.7100	21.1000	21.3700	+0.802%	1,610,273	+21.104%
2026-06-24	21.0600	21.7950	21.0200	21.2000	+0.189%	1,573,673	+22.075%
2026-06-23	20.2300	21.2100	20.0700	21.1600	+5.747%	2,731,095	+22.306%
2026-06-22	20.3500	20.9150	19.7750	20.0100	-3.287%	1,824,164	+29.335%
2026-06-18	20.8100	21.0400	20.2600	20.6900	-1.804%	3,769,231	+25.085%
2026-06-17	21.8600	22.1300	21.0200	21.0700	-4.790%	2,914,085	+22.829%
2026-06-16	22.0600	22.3700	21.8300	22.1300	+0.317%	1,329,221	+16.945%
2026-06-15	22.5900	22.8600	21.9700	22.0600	-0.765%	3,793,661	+17.316%
2026-06-12	21.8700	22.3050	21.4700	22.2300	+1.646%	3,863,803	+16.419%
2026-06-11	21.4300	22.0450	21.2700	21.8700	+0.876%	3,301,320	+18.336%
2026-06-10	21.8650	22.3500	21.5300	21.6800	-2.166%	2,621,635	+19.373%
2026-06-09	22.3100	22.8900	21.7800	22.1600	-1.599%	1,706,234	+16.787%
2026-06-08	22.9200	23.1500	22.4000	22.5200	-2.595%	2,460,443	+14.920%
2026-06-05	23.3150	23.5400	22.8050	23.1200	-2.241%	1,384,582	+11.938%
2026-06-04	24.2800	24.2800	23.3200	23.6500	-0.169%	3,029,730	+9.429%
2026-06-03	24.5100	24.5100	23.4700	23.6900	-4.437%	3,933,294	+9.244%
2026-06-02	24.8400	25.1900	24.4100	24.7900	-2.325%	2,239,931	+4.397%
2026-06-01	23.6100	25.6450	23.5200	25.3800	+6.460%	4,051,441	+1.970%
2026-05-29	23.3900	24.1250	22.9500	23.8400	+2.274%	7,687,087	+8.557%
2026-05-28	23.1200	23.4750	22.5200	23.3100	+1.216%	3,200,802	+11.025%
2026-05-27	23.1600	23.6600	22.6500	23.0300	-1.623%	2,241,965	+12.375%
2026-05-26	23.4800	23.5200	22.8700	23.4100	-0.256%	2,743,437	+10.551%
2026-05-22	23.2800	24.1950	23.2800	23.4700	+1.077%	2,604,555	+10.268%
2026-05-21	22.7200	23.2300	22.1600	23.2200	+1.265%	2,798,270	+11.456%
2026-05-20	22.5000	22.9600	21.7700	22.9300	+0.482%	4,092,371	+12.865%
2026-05-19	23.9400	24.1900	22.7500	22.8200	-4.158%	4,231,765	+13.409%
2026-05-18	22.6800	23.8700	22.6800	23.8100	+4.982%	2,070,861	+8.694%
2026-05-15	22.4400	22.7500	22.2250	22.6800	+1.295%	3,191,208	+14.109%
2026-05-14	22.9600	23.1700	22.2150	22.3900	-1.927%	4,380,886	+15.587%
2026-05-13	23.7000	23.7900	22.3900	22.8300	-4.437%	4,155,932	+13.360%
2026-05-12	24.5100	24.5100	23.5200	23.8900	-2.090%	3,788,135	+8.330%
2026-05-11	24.5000	25.2300	24.1000	24.4000	-1.294%	2,922,064	+6.066%
2026-05-08	23.1800	24.8150	23.0650	24.7200	+4.348%	5,153,513	+4.693%
2026-05-07	23.5700	24.2150	23.3900	23.6900	+2.866%	3,502,831	+9.244%
2026-05-06	23.1100	23.5300	22.7850	23.0300	-1.917%	1,799,255	+12.375%
2026-05-05	23.1600	23.5550	22.9200	23.4800	+1.425%	1,634,108	+10.221%
2026-05-04	23.1200	23.8100	23.0100	23.1500	-0.216%	2,041,689	+11.793%
2026-05-01	23.2400	23.8200	22.7900	23.2000	+2.383%	1,702,990	+11.552%
2026-04-30	22.3600	22.7300	22.0500	22.6600	+1.342%	1,306,640	+14.210%
2026-04-29	22.2800	22.3900	21.9300	22.3600	-0.578%	1,318,394	+15.742%
2026-04-28	22.5900	22.9100	22.4400	22.4900	-0.089%	1,397,331	+15.073%
2026-04-27	22.4200	22.8800	22.3000	22.5100	+0.446%	1,119,771	+14.971%
2026-04-24	22.2900	22.4500	22.0050	22.4100	+0.538%	1,229,723	+15.484%
2026-04-23	22.7900	23.1100	21.8600	22.2900	-5.109%	1,968,138	+16.106%
2026-04-22	23.6200	23.7300	23.1950	23.4900	+0.772%	1,625,616	+10.175%
2026-04-21	23.3700	24.0300	23.1250	23.3100	-0.214%	1,299,381	+11.025%
2026-04-20	22.8100	23.5900	22.8100	23.3600	-0.469%	1,609,004	+10.788%
2026-04-17	23.7050	23.9600	23.2850	23.4700	+1.077%	1,244,076	+10.268%
2026-04-16	23.4900	23.6300	23.0700	23.2200	+0.433%	1,111,350	+11.456%
2026-04-15	22.6100	23.2850	22.5100	23.1200	+3.910%	2,857,562	+11.938%
2026-04-14	22.2300	22.9500	22.0500	22.2500	+0.861%	1,948,862	+16.315%
2026-04-13	20.9600	22.2000	20.7400	22.0600	+5.803%	1,739,890	+17.316%
2026-04-10	20.6600	21.2600	20.4900	20.8500	+1.411%	2,253,638	+24.125%
2026-04-09	21.1200	21.4600	19.9950	20.5600	-4.638%	3,392,650	+25.875%
2026-04-08	23.1680	23.3600	21.4900	21.5600	-2.927%	2,046,849	+20.037%
2026-04-07	22.5000	22.6700	22.0200	22.2100	-2.417%	949,793	+16.524%
2026-04-06	22.5800	22.8100	22.4000	22.7600	+1.066%	966,954	+13.708%
2026-04-02	22.1900	22.7800	21.8720	22.5200	-0.089%	1,025,723	+14.920%
2026-04-01	22.5100	22.6000	21.7700	22.5400	+1.349%	1,228,651	+14.818%
2026-03-31	21.8700	22.5100	21.6600	22.2400	+2.820%	1,128,962	+16.367%
2026-03-30	21.6100	22.0800	21.4500	21.6300	+0.418%	1,294,978	+19.649%
2026-03-27	21.8900	22.0100	21.3100	21.5400	-3.191%	1,224,685	+20.149%
2026-03-26	21.8800	22.6350	21.8300	22.2500	+0.770%	848,671	+16.315%
2026-03-25	22.4200	22.6000	21.9900	22.0800	+0.455%	1,780,494	+17.210%
2026-03-24	22.7300	22.8550	21.8200	21.9800	-4.559%	1,400,702	+17.743%
2026-03-23	22.8800	23.1900	22.5200	23.0300	+2.038%	1,824,115	+12.375%
2026-03-20	22.3800	22.8350	21.9100	22.5700	-0.177%	3,942,344	+14.665%
2026-03-19	22.8200	23.2891	22.3812	22.6100	-1.567%	1,530,144	+14.463%
2026-03-18	22.8300	23.1200	22.7200	22.9700	-0.390%	1,101,084	+12.669%
2026-03-17	22.3100	23.2500	22.2600	23.0600	+3.223%	1,733,562	+12.229%
2026-03-16	23.0800	23.2500	22.3100	22.3400	-2.785%	1,642,833	+15.846%
2026-03-13	23.3900	23.5800	22.9300	22.9800	-1.585%	2,232,897	+12.620%
2026-03-12	23.7900	24.3500	23.3250	23.3500	-2.668%	2,915,642	+10.835%
2026-03-11	25.1000	25.1400	23.8950	23.9900	-3.344%	2,628,787	+7.878%
2026-03-10	25.6400	25.7100	24.6200	24.8200	-3.085%	1,544,091	+4.271%
2026-03-09	25.1200	25.7100	24.8500	25.6100	+0.196%	2,434,850	+1.054%
2026-03-06	25.5000	25.8400	25.1500	25.5600	-0.969%	2,044,460	+1.252%
2026-03-05	25.2100	25.8300	25.1100	25.8100	+2.993%	2,509,673	+0.271%
2026-03-04	24.9200	25.3600	24.7700	25.0600	+1.253%	1,689,613	+3.272%
2026-03-03	24.2950	25.1600	23.9200	24.7500	+0.979%	2,243,917	+4.566%
2026-03-02	24.3100	25.1685	24.2800	24.5100	-1.050%	2,773,758	+5.590%
2026-02-27	24.6700	25.1200	24.4300	24.7700	-1.118%	1,948,528	+4.481%
2026-02-26	24.7400	25.3700	24.7100	25.0500	+2.328%	2,168,483	+3.313%
2026-02-25	24.0200	24.6100	23.9075	24.4800	+2.043%	1,832,264	+5.719%
2026-02-24	23.8200	24.7900	23.7020	23.9900	+1.138%	2,310,050	+7.878%
2026-02-23	24.5400	24.5800	23.6500	23.7200	-4.200%	2,974,597	+9.106%
2026-02-20	24.6600	25.3500	24.6000	24.7600	+0.121%	2,240,002	+4.523%
2026-02-19	24.6200	24.8000	24.3200	24.7300	+0.081%	1,446,552	+4.650%
2026-02-18	24.3100	24.9100	24.0800	24.7100	+1.645%	2,696,385	+4.735%
2026-02-17	24.4100	24.7500	23.7100	24.3100	-1.139%	1,940,825	+6.458%
2026-02-13	23.9900	24.7000	23.8800	24.5900	+3.624%	1,968,323	+5.246%
2026-02-12	24.2600	24.4100	23.5900	23.7300	-2.185%	2,715,372	+9.060%
2026-02-11	25.9700	25.9800	23.5750	24.2600	-6.907%	4,269,219	+6.678%
2026-02-10	25.9100	26.7800	25.7950	26.0600	+2.801%	3,536,697	-0.691%
2026-02-09	25.0000	25.5500	24.2450	25.3500	+1.117%	3,775,006	+2.091%
2026-02-06	24.2400	25.1000	23.6800	25.0700	+10.004%	4,549,843	+3.231%
2026-02-05	23.7500	24.1100	22.6600	22.7900	-3.063%	4,216,735	+13.559%
2026-02-04	22.8300	23.6250	22.4400	23.5100	+1.380%	7,063,776	+10.081%
2026-02-03	24.2000	24.3050	22.7400	23.1900	-6.303%	4,210,680	+11.600%
2026-02-02	25.5300	25.6750	24.6600	24.7500	-3.055%	2,235,259	+4.566%
2026-01-30	26.3100	26.3600	25.4550	25.5300	-3.222%	2,479,629	+1.371%
2026-01-29	27.0150	27.0900	25.7000	26.3800	-3.652%	2,707,606	-1.895%
2026-01-28	28.5300	28.8550	27.3500	27.3800	-3.727%	1,682,156	-5.478%
2026-01-27	29.0000	29.0000	28.3600	28.4400	-1.897%	1,447,880	-9.001%
2026-01-26	28.9700	29.1700	28.4100	28.9900	+0.485%	1,327,298	-10.728%
2026-01-23	29.0200	29.1000	28.6800	28.8500	-0.345%	1,529,291	-10.295%
2026-01-22	28.8800	29.3000	28.7500	28.9500	+1.135%	1,129,205	-10.604%
2026-01-21	28.8200	28.9700	28.4300	28.6250	-0.608%	1,640,716	-9.590%
2026-01-20	29.5700	29.7600	28.7500	28.8000	-4.636%	2,695,042	-10.139%
2026-01-16	30.9100	31.0800	29.9046	30.2000	-2.392%	1,806,830	-14.305%
2026-01-15	32.1600	32.2800	30.8300	30.9400	-3.313%	1,515,566	-16.354%
2026-01-14	33.0000	33.1700	31.5400	32.0000	-3.294%	948,816	-19.125%
2026-01-13	33.5900	33.6899	32.9800	33.0900	-1.430%	765,379	-21.789%
2026-01-12	32.7300	33.5900	32.4100	33.5700	+2.441%	718,632	-22.907%
2026-01-09	32.5700	32.8700	32.3100	32.7700	+0.955%	674,016	-21.025%
2026-01-08	32.0900	32.6700	31.9200	32.4600	+0.745%	803,498	-20.271%
2026-01-07	32.2800	32.3550	32.0200	32.2200	-0.186%	675,192	-19.677%
2026-01-06	32.2500	32.3350	31.7800	32.2800	+0.311%	960,356	-19.827%
2026-01-05	31.6800	32.4800	31.6800	32.1800	+1.386%	874,671	-19.577%
2026-01-02	32.7800	32.9600	31.4500	31.7400	-2.578%	861,219	-18.463%
2025-12-31	32.9950	33.0700	32.5500	32.5800	-1.273%	441,799	-20.565%
2025-12-30	33.1000	33.3000	32.9900	33.0000	-0.692%	603,642	-21.576%
2025-12-29	33.3000	33.5700	33.1600	33.2300	-0.776%	496,165	-22.119%
2025-12-26	33.3700	33.5300	33.2050	33.4900	+0.450%	264,073	-22.723%
2025-12-24	33.3500	33.5000	33.1500	33.3400	-0.030%	276,263	-22.376%
2025-12-23	33.6100	33.8500	33.3200	33.3500	-1.361%	585,670	-22.399%
2025-12-22	33.5000	34.0090	33.4900	33.8100	+1.319%	577,145	-23.455%
2025-12-19	33.5300	33.6750	33.2500	33.3700	-0.269%	761,810	-22.445%
2025-12-18	33.7900	33.9600	33.3300	33.4600	+0.240%	723,580	-22.654%
2025-12-17	33.4500	33.7000	33.2700	33.3800	+0.391%	710,440	-22.469%
2025-12-16	33.1800	33.4700	33.1200	33.2500	-0.360%	609,320	-22.165%
2025-12-15	33.3200	33.6050	33.0000	33.3700	+0.512%	1,212,325	-22.445%
2025-12-12	33.4300	33.6200	33.0300	33.2000	-0.629%	930,560	-22.048%
2025-12-11	33.3400	33.7200	33.1800	33.4100	-0.358%	1,118,665	-22.538%
2025-12-10	33.2400	33.7500	33.1400	33.5300	+0.660%	1,022,490	-22.815%
2025-12-09	33.6500	33.8500	33.2900	33.3100	-1.010%	863,943	-22.306%
2025-12-08	33.7000	33.8650	33.2500	33.6500	+0.388%	989,144	-23.091%
2025-12-05	33.5000	33.7500	33.3100	33.5200	-0.740%	801,566	-22.792%
2025-12-04	33.5200	33.9900	33.4900	33.7700	+0.926%	5,530,188	-23.364%
2025-12-03	33.5150	33.9800	33.4200	33.4600	-0.387%	1,016,496	-22.654%
2025-12-02	33.9500	33.9600	33.3200	33.5900	-0.415%	1,070,692	-22.953%
2025-12-01	33.5500	34.1000	33.2200	33.7300	+0.268%	901,686	-23.273%
2025-11-28	33.9000	33.9000	33.4200	33.6400	-0.326%	551,895	-23.068%
2025-11-26	33.7700	33.9800	33.6600	33.7500	-0.059%	462,511	-23.319%
2025-11-25	33.4400	33.7800	33.2800	33.7700	+1.472%	644,117	-23.364%
2025-11-24	32.9100	33.3200	32.6900	33.2800	+0.574%	946,166	-22.236%
2025-11-21	32.5100	33.3400	32.4700	33.0900	+1.597%	850,631	-21.789%
2025-11-20	33.8200	33.9800	32.5400	32.5700	-1.898%	989,773	-20.540%
2025-11-19	33.0000	33.3000	32.8250	33.2000	+0.545%	1,735,794	-22.048%
2025-11-18	32.6800	33.0800	32.3300	33.0200	+0.548%	1,128,051	-21.623%
2025-11-17	33.5000	33.6500	32.5100	32.8400	-2.494%	1,088,561	-21.194%
2025-11-14	33.8300	34.1700	33.6300	33.6800	-1.750%	1,067,797	-23.159%
2025-11-13	34.5300	34.8700	34.2000	34.2800	-1.551%	1,393,864	-24.504%
2025-11-12	34.9800	35.2600	34.6550	34.8200	-0.343%	1,058,714	-25.675%
2025-11-11	34.7500	35.0000	34.3300	34.9400	+0.547%	695,922	-25.930%
2025-11-10	34.5700	34.9600	34.4800	34.7500	+0.521%	1,252,319	-25.525%
2025-11-07	35.5300	35.6500	33.6800	34.5700	-3.919%	2,883,453	-25.137%
2025-11-06	37.9400	38.2900	35.8000	35.9800	-5.366%	2,184,051	-28.071%
2025-11-05	37.1900	38.1300	37.1250	38.0200	+2.232%	1,351,731	-31.931%
2025-11-04	37.6800	37.9300	37.1600	37.1900	-2.567%	692,814	-30.411%
2025-11-03	38.4400	39.1500	38.1200	38.1700	-0.469%	823,160	-32.198%
2025-10-31	37.5900	38.4500	37.5900	38.3500	+1.241%	1,461,202	-32.516%
2025-10-30	37.9300	38.4300	37.6000	37.8800	-0.682%	1,357,076	-31.679%
2025-10-29	39.7900	39.8100	38.0100	38.1400	-3.905%	1,219,866	-32.145%
2025-10-28	39.5900	39.7400	39.2400	39.6900	+0.787%	1,437,449	-34.795%
2025-10-27	39.5400	39.5400	39.3000	39.3800	+0.076%	1,015,209	-34.281%
2025-10-24	39.4500	39.4500	39.0200	39.3500	+0.820%	1,637,961	-34.231%
2025-10-23	39.1600	39.3250	38.9400	39.0300	-0.357%	907,198	-33.692%
2025-10-22	39.2200	39.3600	38.9000	39.1700	-0.077%	659,159	-33.929%
2025-10-21	38.9600	39.3300	38.8550	39.2000	+0.179%	585,089	-33.980%
2025-10-20	38.9800	39.2500	38.9600	39.1300	+0.256%	516,056	-33.861%
2025-10-17	38.5000	39.1300	38.5000	39.0300	+0.593%	607,550	-33.692%
2025-10-16	39.4500	39.4500	38.6500	38.8000	-0.894%	1,199,303	-33.299%
2025-10-15	39.2900	39.9000	39.0100	39.1500	+0.205%	723,695	-33.895%
2025-10-14	38.6800	39.2300	38.1200	39.0700	-0.585%	857,915	-33.760%
2025-10-13	39.1000	39.3400	38.7450	39.3000	+1.813%	357,755	-34.148%
2025-10-10	39.3500	39.8400	38.4000	38.6000	-1.906%	1,054,733	-32.953%
2025-10-09	38.6600	39.4700	38.5300	39.3500	+1.837%	1,058,424	-34.231%
2025-10-08	38.2900	38.6850	38.0200	38.6400	+1.417%	1,031,351	-33.023%
2025-10-07	38.6500	38.6500	37.7300	38.1000	-0.522%	1,027,068	-32.073%
2025-10-06	38.0400	38.7000	37.6710	38.3000	+0.949%	987,091	-32.428%
2025-10-03	37.6600	38.1000	37.4300	37.9400	+0.743%	1,167,571	-31.787%
2025-10-02	37.1300	37.7200	36.9700	37.6600	+1.400%	1,018,118	-31.280%
2025-10-01	37.4400	37.9100	36.8700	37.1400	-0.642%	1,144,582	-30.318%
2025-09-30	37.7400	37.7400	37.1400	37.3800	-0.928%	780,594	-30.765%
2025-09-29	37.7100	37.8000	37.3600	37.7300	+0.748%	980,993	-31.407%
2025-09-26	37.3400	37.6000	36.8850	37.4500	+0.699%	667,943	-30.895%
2025-09-25	37.7500	37.9200	36.7800	37.1900	-2.542%	847,949	-30.411%
2025-09-24	38.1900	39.0400	37.9100	38.1600	+2.829%	1,185,412	-32.180%
2025-09-23	37.8200	37.9300	37.0300	37.1100	-1.669%	837,803	-30.261%
2025-09-22	36.7300	38.2600	36.5500	37.7400	+2.083%	1,531,619	-31.426%
2025-09-19	37.8500	37.8900	36.8750	36.9700	-1.203%	1,620,096	-29.997%
2025-09-18	36.7000	37.6300	36.7000	37.4200	+1.962%	1,511,352	-30.839%
2025-09-17	36.6700	37.0700	36.3800	36.7000	+0.301%	2,276,430	-29.482%
2025-09-16	37.6400	37.6750	36.4000	36.5900	-2.841%	1,819,634	-29.270%
2025-09-15	36.3600	38.0800	36.2350	37.6600	+5.549%	2,404,986	-31.280%
2025-09-12	35.2500	35.8485	35.1150	35.6800	+1.220%	1,865,050	-27.466%
2025-09-11	35.4000	35.9550	35.2000	35.2500	+0.399%	2,028,920	-26.582%
2025-09-10	34.2700	35.2500	34.2700	35.1100	+2.601%	3,043,445	-26.289%
2025-09-09	33.8400	34.4900	33.7600	34.2200	+1.273%	2,110,291	-24.372%
2025-09-08	33.1800	33.9600	33.1800	33.7900	+1.685%	1,758,155	-23.409%
2025-09-05	33.4800	33.9100	32.9700	33.2300	-0.717%	1,839,251	-22.119%
2025-09-04	33.0000	33.4900	32.6700	33.4700	+1.702%	4,210,717	-22.677%
2025-09-03	32.8700	33.0750	32.2200	32.9100	+0.061%	1,510,309	-21.361%
2025-09-02	32.5200	33.2150	32.4900	32.8900	-0.544%	1,919,140	-21.313%
2025-08-29	32.9800	33.2600	32.8100	33.0700	+0.303%	1,489,883	-21.742%
2025-08-28	33.1900	33.3700	32.9300	32.9700	-0.091%	1,337,521	-21.504%
2025-08-27	32.2300	33.0700	32.1221	33.0000	+2.389%	1,699,104	-21.576%
2025-08-26	32.1300	32.4750	32.1300	32.2300	+0.031%	1,214,268	-19.702%
2025-08-25	32.6100	32.6400	32.2200	32.2200	-1.257%	856,162	-19.677%
2025-08-22	32.0700	32.7900	31.8700	32.6300	+2.256%	818,463	-20.686%
2025-08-21	31.7900	32.2300	31.7200	31.9100	-0.344%	1,286,252	-18.897%
2025-08-20	31.3500	32.1900	31.3500	32.0200	+1.748%	2,231,456	-19.176%
2025-08-19	31.9400	31.9400	31.2600	31.4700	-0.788%	1,406,958	-17.763%
2025-08-18	31.7000	31.8200	31.4200	31.7200	+0.095%	1,044,977	-18.411%
2025-08-15	31.0700	31.8700	31.0700	31.6900	+2.094%	1,678,254	-18.334%
2025-08-14	30.6200	31.2400	30.5000	31.0400	+0.583%	1,919,056	-16.624%
2025-08-13	29.6600	31.0300	29.4000	30.8600	+4.646%	1,508,983	-16.137%
2025-08-12	29.9500	30.1500	29.0000	29.4900	-2.416%	3,105,839	-12.241%
2025-08-11	31.4400	32.8800	30.1050	30.2200	-2.232%	3,200,497	-14.361%
2025-08-08	29.1100	31.1200	29.1100	30.9100	+9.844%	3,266,155	-16.273%
2025-08-07	29.2600	29.2600	27.9900	28.1400	-2.798%	1,612,188	-8.031%
2025-08-06	28.8400	29.1600	28.8200	28.9500	+1.047%	1,380,531	-10.604%
2025-08-05	29.0400	29.2300	28.6350	28.6500	-1.070%	1,215,632	-9.668%
2025-08-04	28.5600	28.9850	28.5600	28.9600	+2.044%	485,386	-10.635%
2025-08-01	29.2900	29.3500	28.3700	28.3800	-3.568%	1,072,739	-8.809%
2025-07-31	30.0100	30.0100	29.3900	29.4300	-1.473%	780,367	-12.063%
2025-07-30	30.1000	30.2700	29.7350	29.8700	-1.321%	1,061,266	-13.358%
2025-07-29	30.2700	30.3200	29.7300	30.2700	+0.498%	1,208,815	-14.503%
2025-07-28	30.7500	30.8100	30.1000	30.1200	-1.889%	811,066	-14.077%
2025-07-25	30.2200	30.8100	30.1100	30.7000	+1.622%	929,567	-15.700%
2025-07-24	29.9800	30.2550	29.9500	30.2100	-0.033%	984,338	-14.333%
2025-07-23	30.0000	30.3650	29.7900	30.2200	+1.172%	1,560,485	-14.361%
2025-07-22	28.9800	29.9050	28.9500	29.8700	+3.571%	1,388,858	-13.358%
2025-07-21	28.6300	28.9500	28.5300	28.8400	+1.335%	757,437	-10.264%
2025-07-18	28.8800	28.8800	28.4500	28.4600	-0.802%	483,490	-9.065%
2025-07-17	28.2400	28.7350	28.1700	28.6900	+1.164%	599,017	-9.794%
2025-07-16	28.1400	28.3950	27.7900	28.3600	+1.540%	777,414	-8.745%
2025-07-15	28.2500	28.4000	27.9000	27.9300	-0.605%	781,599	-7.340%
2025-07-14	27.9000	28.2650	27.8300	28.1000	+0.286%	1,247,275	-7.900%
2025-07-11	28.9500	28.9600	28.0000	28.0200	-4.140%	1,097,816	-7.637%
2025-07-10	28.7100	29.2400	28.6727	29.2300	+1.247%	1,034,532	-11.461%
2025-07-09	30.1000	30.2600	28.4600	28.8700	-4.372%	3,483,089	-10.357%
2025-07-08	29.9400	30.2650	29.8100	30.1900	+1.173%	990,538	-14.276%
2025-07-07	29.7000	30.0200	29.5600	29.8400	-0.500%	721,809	-13.271%
2025-07-03	29.8300	30.1850	29.8000	29.9900	+0.570%	872,033	-13.705%
2025-07-02	29.3300	29.8450	28.9400	29.8200	+0.880%	925,657	-13.213%
2025-07-01	29.1100	29.8246	29.0050	29.5600	+1.233%	775,185	-12.449%
2025-06-30	28.8500	29.2300	28.7600	29.2000	+1.813%	853,544	-11.370%
2025-06-27	28.9500	29.0400	28.4300	28.6800	-0.658%	1,349,619	-9.763%
2025-06-26	28.7600	28.9500	28.5400	28.8700	+0.874%	1,303,031	-10.357%
2025-06-25	28.6500	28.7900	28.5250	28.6200	-0.087%	1,216,889	-9.574%
2025-06-24	27.9000	28.8100	27.8700	28.6450	+3.225%	1,590,984	-9.653%
2025-06-23	27.7800	27.8500	27.3950	27.7500	-0.287%	1,155,920	-6.739%
2025-06-20	28.4700	28.5950	27.6200	27.8300	-1.730%	1,664,098	-7.007%
2025-06-18	28.2100	28.5900	28.2100	28.3200	+0.141%	891,861	-8.616%
2025-06-17	28.3300	28.5550	28.2300	28.2800	-0.842%	1,455,504	-8.487%
2025-06-16	28.6000	28.6700	28.3700	28.5200	+0.920%	2,132,284	-9.257%
2025-06-13	28.6100	28.7700	28.2100	28.2600	-2.619%	1,479,926	-8.422%
2025-06-12	28.7200	29.0500	28.5650	29.0200	+0.869%	1,108,091	-10.820%
2025-06-11	28.7700	29.0370	28.5950	28.7700	-0.035%	1,506,420	-10.045%
2025-06-10	28.2700	28.8100	28.1300	28.7800	+2.202%	1,444,155	-10.076%
2025-06-09	28.0500	28.2650	27.6400	28.1600	+0.968%	905,726	-8.097%
2025-06-06	28.2300	28.3400	27.8600	27.8900	-1.796%	992,932	-7.207%
2025-06-05	28.5800	28.8200	28.2500	28.4000	-0.211%	11,090,790	-8.873%
2025-06-04	28.4200	28.5850	28.2400	28.4600	+0.353%	1,176,941	-9.065%
2025-06-03	27.9400	28.4600	27.8600	28.3600	+0.997%	1,395,247	-8.745%
2025-06-02	28.3100	28.5814	27.9500	28.0800	-0.812%	1,827,823	-7.835%
2025-05-30	27.9900	28.4200	27.9000	28.3100	+1.035%	1,419,334	-8.584%
2025-05-29	28.4700	28.5400	27.9300	28.0200	-0.814%	736,569	-7.637%
2025-05-28	28.3100	28.5700	28.1900	28.2500	-0.668%	1,551,229	-8.389%
2025-05-27	28.4600	28.6000	28.2800	28.4400	+1.753%	2,210,088	-9.001%
2025-05-23	27.8300	28.1500	27.7000	27.9500	-0.640%	764,038	-7.406%
2025-05-22	27.8500	28.2450	27.8400	28.1300	+0.393%	616,187	-7.999%
2025-05-21	28.1900	28.5600	27.9800	28.0200	-1.164%	892,759	-7.637%
2025-05-20	28.1000	28.4000	28.0800	28.3500	+0.818%	1,331,569	-8.713%
2025-05-19	27.8500	28.1550	27.8500	28.1200	-0.071%	385,484	-7.966%
2025-05-16	27.9400	28.1800	27.9015	28.1400	+0.608%	1,456,784	-8.031%
2025-05-15	27.8100	28.0800	27.6400	27.9700	+0.359%	1,469,872	-7.472%
2025-05-14	28.1300	28.2100	27.8200	27.8700	-1.135%	1,930,244	-7.140%
2025-05-13	27.9600	28.3450	27.6600	28.1900	+0.895%	1,513,037	-8.194%
2025-05-12	27.7500	27.9700	27.3650	27.9400	+2.948%	1,050,764	-7.373%
2025-05-09	27.5200	27.6150	26.9700	27.1400	-0.949%	831,557	-4.643%
2025-05-08	27.0700	27.6700	26.7800	27.4000	+1.897%	924,797	-5.547%
2025-05-07	26.8500	27.0300	26.5600	26.8900	+0.787%	1,009,593	-3.756%
2025-05-06	26.5100	26.8620	26.3800	26.6800	-0.522%	1,017,174	-2.999%
2025-05-05	26.1200	27.0450	26.0950	26.8200	+2.523%	1,209,271	-3.505%
2025-05-02	25.9600	26.3900	25.7100	26.1600	+1.199%	1,873,314	-1.070%
2025-05-01	27.3400	28.1900	25.7800	25.8500	-4.613%	3,763,953	+0.116%
2025-04-30	26.8000	27.2000	26.4000	27.1000	-0.258%	1,621,741	-4.502%
2025-04-29	27.0400	27.2400	26.9100	27.1700	+0.481%	929,635	-4.748%
2025-04-28	27.0600	27.3500	26.8200	27.0400	+0.148%	710,464	-4.290%
2025-04-25	26.7700	27.2150	26.7400	27.0000	+0.484%	720,034	-4.148%
2025-04-24	26.0000	26.9050	25.9100	26.8700	+3.785%	984,080	-3.684%
2025-04-23	26.0000	26.4000	25.8300	25.8900	+1.649%	649,006	-0.039%
2025-04-22	25.1700	25.5700	25.1000	25.4700	+2.330%	899,925	+1.610%
2025-04-21	25.2500	25.3900	24.7600	24.8900	-2.430%	1,367,435	+3.978%
2025-04-17	25.4400	25.6800	25.2200	25.5100	-0.235%	574,123	+1.450%
2025-04-16	25.5500	25.7000	25.3150	25.5700	-0.156%	1,359,289	+1.212%
2025-04-15	25.5000	25.7500	25.4300	25.6100	+0.156%	921,099	+1.054%
2025-04-14	25.5100	25.6600	25.2400	25.5700	+1.670%	931,675	+1.212%
2025-04-11	24.6300	25.2400	24.3800	25.1500	+1.863%	952,098	+2.903%
2025-04-10	25.0500	25.0800	23.9400	24.6900	-2.372%	1,654,658	+4.820%
2025-04-09	22.8200	25.4650	22.8200	25.2900	+9.009%	1,710,906	+2.333%
2025-04-08	23.7300	24.2050	22.9400	23.2000	+0.694%	1,694,498	+11.552%
2025-04-07	23.3700	24.6400	22.7900	23.0400	-4.517%	2,453,786	+12.326%
2025-04-04	24.0200	24.6400	23.4300	24.1300	-2.897%	2,218,885	+7.252%
2025-04-03	25.1000	25.7150	24.6800	24.8500	-4.239%	1,271,056	+4.145%
2025-04-02	25.0000	26.0400	24.9100	25.9500	+2.326%	877,963	-0.270%
2025-04-01	25.1400	25.4100	24.8420	25.3600	+0.396%	1,112,932	+2.050%
2025-03-31	24.9800	25.4100	24.6100	25.2600	-0.119%	1,045,496	+2.454%
2025-03-28	26.4500	26.4500	25.2600	25.2900	-4.530%	1,018,281	+2.333%
2025-03-27	26.6900	26.6900	26.3600	26.4900	-1.230%	609,684	-2.303%
2025-03-26	27.1400	27.1465	26.7800	26.8200	-1.252%	967,142	-3.505%
2025-03-25	27.0900	27.3600	27.0250	27.1600	+0.854%	908,544	-4.713%
2025-03-24	26.6300	27.0661	26.6300	26.9300	+2.085%	704,136	-3.899%
2025-03-21	26.0400	26.4200	25.9400	26.3800	-0.038%	1,579,909	-1.895%
2025-03-20	26.0400	26.4400	25.9000	26.3900	+0.304%	1,038,095	-1.933%
2025-03-19	26.1900	26.4200	26.0200	26.3100	+0.843%	989,475	-1.634%
2025-03-18	25.9000	26.1700	25.6800	26.0900	+0.308%	842,359	-0.805%
2025-03-17	26.1050	26.2900	25.8300	26.0100	-0.192%	831,555	-0.500%
2025-03-14	25.6000	26.0900	25.4000	26.0600	+3.783%	1,207,136	-0.691%
2025-03-13	25.2300	25.5600	24.8600	25.1100	-0.672%	1,197,954	+3.067%
2025-03-12	25.7300	25.9200	24.9100	25.2800	-1.173%	1,305,010	+2.373%
2025-03-11	25.8700	25.9600	25.4100	25.5800	-1.615%	1,511,417	+1.173%
2025-03-10	25.9900	26.3400	25.7600	26.0000	-1.253%	1,424,104	-0.462%
2025-03-07	25.5700	26.3800	25.5650	26.3300	+1.582%	1,211,860	-1.709%
2025-03-06	25.6200	26.2100	25.4600	25.9200	-0.346%	926,266	-0.154%
2025-03-05	25.7200	26.2700	25.7200	26.0100	+1.641%	11,036,942	-0.500%
2025-03-04	25.3400	25.9000	25.0700	25.5900	+0.471%	4,903,032	+1.133%
2025-03-03	26.2200	26.4350	25.3300	25.4700	-1.356%	995,560	+1.610%
2025-02-28	25.9300	26.1050	25.5800	25.8200	-0.347%	1,278,014	+0.232%
2025-02-27	26.4800	26.6300	25.9000	25.9100	-2.411%	824,326	-0.116%
2025-02-26	26.6700	27.0400	26.4100	26.5500	-0.748%	813,884	-2.524%
2025-02-25	26.9200	27.0300	26.7300	26.7500	-0.595%	674,332	-3.252%
2025-02-24	26.8300	27.1600	26.5900	26.9100	+0.298%	711,737	-3.828%
2025-02-21	27.4100	27.5200	26.8100	26.8300	-2.294%	792,319	-3.541%
2025-02-20	27.3500	27.6100	27.1800	27.4600	-0.073%	710,052	-5.754%
2025-02-19	27.7500	27.7500	27.3400	27.4800	-1.258%	855,014	-5.822%
2025-02-18	28.4500	28.4650	27.7007	27.8300	-2.042%	959,078	-7.007%
2025-02-14	28.7800	28.7950	28.3800	28.4100	-1.079%	566,730	-8.905%
2025-02-13	28.4600	28.7300	28.3000	28.7200	+1.484%	950,010	-9.889%
2025-02-12	28.3700	28.4300	27.8300	28.3000	-1.256%	1,198,817	-8.551%
2025-02-11	28.5000	28.9000	28.4600	28.6600	-0.796%	885,112	-9.700%
2025-02-10	28.0000	29.2500	27.8700	28.8900	+3.697%	1,259,881	-10.419%
2025-02-07	30.8300	31.7500	27.7750	27.8600	-5.655%	1,519,842	-7.107%
2025-02-06	30.1900	30.4400	29.3300	29.5300	-2.830%	1,101,346	-12.360%

document.getElementById("Vl4sLV").onerror = function(){this.style.display='none';}; .dark-mode .V1hfqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V1hfqQ{ color: #333333; background-color: white; border: 2px solid #333333; }OTEXOpen Text Corpstock NASDAQ

OTEX
Open Text Corp
stock NASDAQ