Open Text Corporation (OTEX)

Historical Prices For Open Text Corporation (OTEX)

Date Range:

2025-07-04 - 2025-10-04

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	37.66	38.10	37.43	37.94	1,167,571	37.94
10/02/2025	37.13	37.72	36.97	37.66	1,017,916	37.66
10/01/2025	37.44	37.91	36.87	37.14	1,144,582	37.14
9/30/2025	37.74	37.74	37.14	37.38	780,594	37.38
9/29/2025	37.71	37.80	37.36	37.73	980,993	37.73
9/26/2025	37.34	37.60	36.88	37.45	667,943	37.45
9/25/2025	37.75	37.92	36.78	37.19	847,949	37.19
9/24/2025	38.19	39.04	37.91	38.16	1,185,392	38.16
9/23/2025	37.82	37.93	37.03	37.11	837,802	37.11
9/22/2025	36.73	38.26	36.55	37.74	1,531,620	37.74
9/19/2025	37.85	37.89	36.88	36.97	1,623,437	36.97
9/18/2025	36.70	37.63	36.70	37.42	1,511,352	37.42
9/17/2025	36.67	37.07	36.38	36.70	2,276,430	36.70
9/16/2025	37.64	37.67	36.40	36.59	1,819,632	36.59
9/15/2025	36.36	38.08	36.23	37.66	2,404,986	37.66
9/12/2025	35.25	35.85	35.12	35.68	1,865,050	35.68
9/11/2025	35.40	35.95	35.20	35.25	2,028,915	35.25
9/10/2025	34.27	35.25	34.27	35.11	3,043,435	35.11
9/09/2025	33.84	34.49	33.76	34.22	2,110,291	34.22
9/08/2025	33.18	33.96	33.18	33.79	1,758,572	33.79
9/05/2025	33.48	33.91	32.97	33.23	1,839,251	33.23
9/04/2025	33.00	33.49	32.67	33.47	4,210,720	33.20
9/03/2025	32.87	33.08	32.22	32.91	1,510,309	32.64
9/02/2025	32.52	33.22	32.49	32.89	1,919,140	32.62
8/29/2025	32.98	33.26	32.81	33.07	1,489,883	32.80
8/28/2025	33.19	33.37	32.93	32.97	1,337,521	32.70
8/27/2025	32.23	33.07	32.12	33.00	1,699,104	32.73
8/26/2025	32.13	32.48	32.13	32.23	1,214,268	31.97
8/25/2025	32.61	32.64	32.22	32.22	856,162	31.96
8/22/2025	32.07	32.79	31.87	32.63	818,463	32.36
8/21/2025	31.79	32.23	31.72	31.91	1,286,252	31.65
8/20/2025	31.35	32.19	31.35	32.02	2,231,456	31.76
8/19/2025	31.94	31.94	31.26	31.47	1,406,958	31.21
8/18/2025	31.70	31.82	31.42	31.72	1,044,977	31.46
8/15/2025	31.07	31.87	31.07	31.69	1,678,254	31.43
8/14/2025	30.62	31.24	30.62	31.04	1,919,056	30.79
8/13/2025	29.66	31.03	29.40	30.86	1,508,983	30.61
8/12/2025	29.95	30.15	29.00	29.49	3,105,065	29.25
8/11/2025	31.44	32.88	30.11	30.22	3,198,827	29.97
8/08/2025	29.11	31.12	29.11	30.91	3,266,155	30.66
8/07/2025	29.26	29.26	27.99	28.14	1,612,151	27.91
8/06/2025	28.84	29.16	28.82	28.93	1,380,531	28.69
8/05/2025	29.04	29.23	28.64	28.65	1,215,632	28.41
8/04/2025	28.56	28.98	28.56	28.96	485,386	28.72
8/01/2025	29.29	29.35	28.37	28.38	1,072,739	28.15
7/31/2025	30.01	30.01	29.39	29.43	780,367	29.19
7/30/2025	30.10	30.27	29.73	29.87	1,061,266	29.62
7/29/2025	30.27	30.32	29.73	30.27	1,208,815	30.02
7/28/2025	30.75	30.81	30.10	30.12	811,066	29.87
7/25/2025	30.22	30.81	30.11	30.70	929,567	30.45
7/24/2025	29.98	30.25	29.95	30.21	984,338	29.96
7/23/2025	30.00	30.36	29.79	30.22	1,560,485	29.97
7/22/2025	28.98	29.91	28.95	29.87	1,388,858	29.62
7/21/2025	28.63	28.95	28.53	28.84	757,437	28.60
7/18/2025	28.88	28.88	28.45	28.46	483,490	28.23
7/17/2025	28.24	28.73	28.17	28.69	599,017	28.45
7/16/2025	28.14	28.39	27.79	28.36	777,414	28.13
7/15/2025	28.25	28.40	27.90	27.93	781,597	27.70
7/14/2025	27.90	28.27	27.83	28.10	1,247,275	27.87
7/11/2025	28.95	28.96	28.00	28.02	1,097,816	27.79
7/10/2025	28.71	29.24	28.67	29.23	1,034,492	28.99
7/09/2025	30.10	30.26	28.46	28.87	3,483,089	28.63
7/08/2025	29.94	30.27	29.81	30.19	990,538	29.94
7/07/2025	29.70	30.02	29.56	29.84	721,809	29.59