5 DAY PERFORMANCE
+2.61%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
-8.37%
1 YEAR PERFORMANCE
-31.66%
Open Text Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $25.00 | $25.95 (3.8%) | $26.04 | $24.91 | 845,928 | $6.88 B |
| 04/01/2025 | $25.14 | $25.36 (0.88%) | $25.41 | $24.84 | 1.11 M | $6.72 B |
| 03/31/2025 | $24.98 | $25.26 (1.12%) | $25.41 | $24.61 | 1.05 M | $6.70 B |
| 03/28/2025 | $26.45 | $25.29 (-4.39%) | $26.45 | $25.26 | 1.02 M | $6.70 B |
| 03/27/2025 | $26.69 | $26.49 (-0.75%) | $26.69 | $26.36 | 609,700 | $7.02 B |
| 03/26/2025 | $27.14 | $26.82 (-1.18%) | $27.15 | $26.78 | 967,402 | $7.11 B |
| 03/25/2025 | $27.09 | $27.16 (0.26%) | $27.36 | $27.03 | 909,600 | $7.20 B |
| 03/24/2025 | $26.63 | $26.93 (1.13%) | $27.07 | $26.63 | 709,739 | $7.14 B |
| 03/21/2025 | $26.04 | $26.38 (1.31%) | $26.42 | $25.94 | 1.62 M | $6.99 B |
| 03/20/2025 | $26.04 | $26.39 (1.34%) | $26.44 | $25.90 | 1.05 M | $7.00 B |
| 03/19/2025 | $26.19 | $26.31 (0.46%) | $26.42 | $26.02 | 989,612 | $6.97 B |
| 03/18/2025 | $25.90 | $26.09 (0.73%) | $26.17 | $25.68 | 849,800 | $6.92 B |
| 03/17/2025 | $26.11 | $26.01 (-0.38%) | $26.29 | $25.83 | 838,824 | $6.90 B |
| 03/14/2025 | $25.60 | $26.06 (1.8%) | $26.09 | $25.40 | 1.21 M | $6.91 B |
| 03/13/2025 | $25.23 | $25.11 (-0.48%) | $25.56 | $24.86 | 1.20 M | $6.66 B |
| 03/12/2025 | $25.73 | $25.28 (-1.75%) | $25.92 | $24.91 | 1.31 M | $6.70 B |
| 03/11/2025 | $25.87 | $25.58 (-1.12%) | $25.96 | $25.41 | 1.52 M | $6.78 B |
| 03/10/2025 | $25.99 | $26.00 (0.04%) | $26.34 | $25.76 | 1.47 M | $6.89 B |
| 03/07/2025 | $25.57 | $26.33 (2.97%) | $26.38 | $25.57 | 1.21 M | $6.98 B |
| 03/06/2025 | $25.62 | $25.92 (1.17%) | $26.21 | $25.46 | 926,500 | $6.87 B |
| 03/05/2025 | $25.72 | $26.01 (1.13%) | $26.27 | $25.72 | 11.05 M | $6.90 B |
| 03/04/2025 | $25.34 | $25.59 (0.99%) | $25.90 | $25.07 | 4.91 M | $6.78 B |
| 03/03/2025 | $26.22 | $25.47 (-2.86%) | $26.44 | $25.33 | 1.00 M | $6.75 B |
| 02/28/2025 | $25.93 | $25.82 (-0.42%) | $26.11 | $25.58 | 1.25 M | $6.84 B |
| 02/27/2025 | $26.48 | $25.91 (-2.15%) | $26.63 | $25.90 | 830,338 | $6.87 B |
| 02/26/2025 | $26.67 | $26.55 (-0.45%) | $27.04 | $26.41 | 814,826 | $7.04 B |
| 02/25/2025 | $26.92 | $26.75 (-0.63%) | $27.03 | $26.73 | 681,700 | $7.09 B |
| 02/24/2025 | $26.83 | $26.91 (0.3%) | $27.16 | $26.59 | 728,200 | $7.13 B |
| 02/21/2025 | $27.41 | $26.83 (-2.12%) | $27.52 | $26.81 | 792,677 | $7.11 B |
| 02/20/2025 | $27.35 | $27.46 (0.4%) | $27.61 | $27.18 | 710,510 | $7.28 B |
| 02/19/2025 | $27.75 | $27.48 (-0.97%) | $27.75 | $27.34 | 855,548 | $7.28 B |
| 02/18/2025 | $28.45 | $27.83 (-2.18%) | $28.47 | $27.70 | 959,711 | $7.38 B |
| 02/14/2025 | $28.78 | $28.41 (-1.29%) | $28.80 | $28.38 | 572,408 | $7.53 B |
| 02/13/2025 | $28.46 | $28.72 (0.91%) | $28.73 | $28.30 | 957,100 | $7.61 B |
| 02/12/2025 | $28.37 | $28.30 (-0.25%) | $28.43 | $27.83 | 1.21 M | $7.50 B |
| 02/11/2025 | $28.50 | $28.66 (0.56%) | $28.90 | $28.46 | 894,300 | $7.60 B |
| 02/10/2025 | $28.00 | $28.89 (3.18%) | $29.25 | $27.87 | 1.27 M | $7.66 B |
| 02/07/2025 | $30.83 | $27.86 (-9.63%) | $31.75 | $27.78 | 1.55 M | $7.39 B |
| 02/06/2025 | $30.19 | $29.53 (-2.19%) | $30.44 | $29.33 | 1.10 M | $7.83 B |
| 02/05/2025 | $29.47 | $30.39 (3.12%) | $30.45 | $29.33 | 610,695 | $8.06 B |
| 02/04/2025 | $29.23 | $29.37 (0.48%) | $29.53 | $29.23 | 390,645 | $7.79 B |
| 02/03/2025 | $28.50 | $29.14 (2.25%) | $29.22 | $28.04 | 858,615 | $7.72 B |
| 01/31/2025 | $30.11 | $29.44 (-2.23%) | $30.31 | $29.41 | 720,112 | $7.87 B |
| 01/30/2025 | $29.29 | $29.95 (2.25%) | $30.17 | $29.28 | 546,300 | $8.01 B |
| 01/29/2025 | $29.30 | $29.23 (-0.24%) | $29.51 | $28.94 | 437,501 | $7.82 B |
| 01/28/2025 | $28.78 | $29.45 (2.33%) | $29.51 | $28.62 | 570,947 | $7.87 B |
| 01/27/2025 | $28.42 | $28.67 (0.88%) | $28.99 | $28.33 | 447,943 | $7.67 B |
| 01/24/2025 | $28.74 | $28.84 (0.35%) | $28.97 | $28.67 | 850,500 | $7.71 B |
| 01/23/2025 | $28.29 | $28.63 (1.2%) | $28.64 | $28.02 | 442,055 | $7.66 B |
| 01/22/2025 | $28.43 | $28.40 (-0.11%) | $28.53 | $28.31 | 652,300 | $7.59 B |
| 01/21/2025 | $28.09 | $28.36 (0.96%) | $28.38 | $27.93 | 472,023 | $7.58 B |
| 01/17/2025 | $28.42 | $27.78 (-2.25%) | $28.42 | $27.71 | 367,400 | $7.43 B |
| 01/16/2025 | $28.20 | $28.13 (-0.25%) | $28.32 | $27.98 | 414,504 | $7.52 B |
| 01/15/2025 | $28.00 | $28.17 (0.61%) | $28.50 | $27.64 | 469,941 | $7.53 B |
| 01/14/2025 | $27.28 | $27.56 (1.03%) | $27.72 | $27.22 | 609,900 | $7.37 B |
| 01/13/2025 | $27.09 | $27.19 (0.37%) | $27.39 | $26.84 | 723,935 | $7.27 B |
| 01/10/2025 | $27.51 | $27.50 (-0.04%) | $27.83 | $26.96 | 660,638 | $7.35 B |
| 01/08/2025 | $28.03 | $27.87 (-0.57%) | $28.18 | $27.67 | 750,552 | $7.45 B |
| 01/07/2025 | $28.96 | $28.23 (-2.52%) | $29.17 | $28.14 | 570,900 | $7.55 B |
| 01/06/2025 | $28.99 | $28.87 (-0.41%) | $29.16 | $28.75 | 390,571 | $7.72 B |
| 01/03/2025 | $28.40 | $28.57 (0.6%) | $28.64 | $28.20 | 457,300 | $7.64 B |
| 01/02/2025 | $28.47 | $28.25 (-0.77%) | $28.60 | $28.04 | 630,732 | $7.55 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.
