28.38
price down icon3.57%   -1.05
after-market After Hours: 28.38
loading

Open Text Corp Stock (OTEX) Price History

The historical daily chart and data for Open Text Corp stock (OTEX), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $28.38.
  • Open Text Corp all-time high stock price is $55.25, occurred on September 01, 2021.
  • The lowest Open Text Corp stock price recorded was $18.33 on July 28, 2015. Since then, Open Text Corp's stock price has risen over 54.87% to $28.38 now.
  • The 52-week high stock price for OTEX is $34.20, representing a 20.51% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for OTEX is $22.79, indicating a -19.70% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Open Text Corp (OTEX) stock in the beginning of 2024 was $47.37. The stock closed the year at $29.64, a loss of over -37.43% for the year.
The table below shows more information about OTEX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $29.35 $28.37 $0.98 1,072,511.0 -3.57%
Jul 31, 2025 $30.01 $29.39 $0.62 780,363.0 -1.47%
Jul 30, 2025 $30.27 $29.73 $0.535 939,355.0 -1.32%
Jul 29, 2025 $30.32 $29.73 $0.59 1,208,815.0 +0.50%
Jul 28, 2025 $30.81 $30.10 $0.71 811,066.0 -1.89%
Jul 25, 2025 $30.81 $30.11 $0.70 929,566.0 +1.62%
Jul 24, 2025 $30.25 $29.95 $0.305 983,011.0 -0.03%
Jul 23, 2025 $30.35 $30.12 $0.225 646,763.0 +1.17%
Jul 22, 2025 $29.91 $28.95 $0.955 1,335,529.0 +3.57%
Jul 21, 2025 $28.95 $28.53 $0.42 757,336.0 +1.34%
Jul 18, 2025 $28.88 $28.45 $0.43 483,490.0 -0.80%
Jul 17, 2025 $28.73 $28.17 $0.565 598,940.0 +1.16%
Jul 16, 2025 $28.39 $27.79 $0.605 777,308.0 +1.54%
Jul 15, 2025 $28.40 $27.90 $0.50 781,597.0 -0.60%
Jul 14, 2025 $28.27 $27.83 $0.435 1,247,273.0 +0.29%
Jul 11, 2025 $28.96 $28.00 $0.96 1,097,613.0 -4.14%
Jul 10, 2025 $29.24 $28.67 $0.5673 1,034,090.0 +1.25%
Jul 09, 2025 $30.26 $28.46 $1.80 3,372,113.0 -4.37%
Jul 08, 2025 $30.27 $29.81 $0.455 990,355.0 +1.17%
Jul 07, 2025 $30.02 $29.56 $0.46 721,671.0 -0.50%
Jul 03, 2025 $30.18 $29.80 $0.385 872,033.0 +0.57%

Open Text Corp Stock (OTEX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Open Text Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Open Text Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Open Text Corp Stock (OTEX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $29.35 $28.37 $0.98 1,072,511.0 +0.00%
Jul, 2025 $30.81 $27.79 $3.02 23,037,785.0 -2.81%
Jun, 2025 $29.23 $27.39 $1.84 36,398,729.0 +3.14%
May, 2025 $28.60 $25.71 $2.89 27,950,022.0 +4.46%
Apr, 2025 $27.35 $22.79 $4.56 25,418,760.0 +7.28%
Mar, 2025 $27.36 $24.61 $2.75 31,555,813.0 -2.17%
Feb, 2025 $31.75 $25.58 $6.17 16,856,799.0 -12.30%
Jan, 2025 $30.31 $26.84 $3.47 11,042,984.0 +3.95%

Open Text Corp Stock (OTEX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $31.98 $27.05 $4.93 13,430,823.0 -6.61%
Nov, 2024 $30.75 $27.89 $2.86 16,382,239.0 +1.43%
Oct, 2024 $34.20 $29.82 $4.38 8,302,087.0 -9.86%
Sep, 2024 $33.71 $31.01 $2.70 10,742,392.0 +4.59%
Aug, 2024 $32.97 $27.50 $5.47 15,478,888.0 +0.92%
Jul, 2024 $31.95 $29.75 $2.20 12,472,955.0 +4.96%
Jun, 2024 $30.15 $27.54 $2.61 14,463,275.0 +2.70%
May, 2024 $35.97 $28.19 $7.78 19,355,404.0 -17.16%
Apr, 2024 $39.00 $34.26 $4.74 14,474,609.0 -9.07%
Mar, 2024 $40.55 $37.39 $3.16 9,677,891.0 +0.88%
Feb, 2024 $45.47 $37.81 $7.66 15,709,765.0 -11.74%
Jan, 2024 $44.57 $39.07 $5.50 9,907,815.0 +3.78%

Open Text Corp Stock (OTEX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.80 $39.52 $3.28 8,658,291.0 +4.68%
Nov, 2023 $41.56 $33.19 $8.37 12,343,667.0 +20.18%
Oct, 2023 $36.13 $32.04 $4.09 10,398,105.0 -4.84%
Sep, 2023 $40.69 $34.29 $6.40 9,325,811.0 -12.82%
Aug, 2023 $42.74 $35.40 $7.34 11,649,848.0 -6.26%
Jul, 2023 $43.22 $39.54 $3.68 6,947,154.0 +3.37%
Jun, 2023 $43.25 $39.59 $3.66 9,303,216.0 -0.17%
May, 2023 $42.35 $36.51 $5.84 11,943,890.0 +9.84%
Apr, 2023 $39.75 $36.94 $2.81 9,012,697.0 -1.71%
Mar, 2023 $38.60 $33.76 $4.84 18,810,320.0 +12.13%
Feb, 2023 $36.44 $32.62 $3.82 15,271,734.0 +2.47%
Jan, 2023 $34.32 $29.40 $4.92 12,144,052.0 +13.19%
$356.97
price down icon 2.08%
$172.88
price down icon 0.41%
software_application ADP
$300.44
price down icon 2.93%
$118.60
price down icon 2.95%
$347.80
price down icon 2.76%
$86.91
price down icon 0.96%
Cap:     |  Volume (24h):