5 DAY PERFORMANCE
+1.02%
1 MONTH PERFORMANCE
-17.75%
3 MONTH PERFORMANCE
-24.77%
6 MONTH PERFORMANCE
-21.69%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
-10.74%
Open Text Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $24.31 | $24.84 (2.16%) | $24.92 | $24.13 | 1.09 M | $6.24 B |
| 02/17/2026 | $24.41 | $24.31 (-0.41%) | $24.75 | $23.71 | 1.94 M | $6.13 B |
| 02/13/2026 | $23.99 | $24.59 (2.5%) | $24.70 | $23.88 | 1.97 M | $6.20 B |
| 02/12/2026 | $24.26 | $23.73 (-2.18%) | $24.41 | $23.59 | 2.72 M | $5.98 B |
| 02/11/2026 | $25.97 | $24.26 (-6.58%) | $25.98 | $23.58 | 4.27 M | $6.11 B |
| 02/10/2026 | $25.91 | $26.06 (0.58%) | $26.78 | $25.80 | 3.54 M | $6.57 B |
| 02/09/2026 | $25.00 | $25.35 (1.4%) | $25.55 | $24.25 | 3.78 M | $6.39 B |
| 02/06/2026 | $24.24 | $25.07 (3.42%) | $25.10 | $23.68 | 4.55 M | $6.32 B |
| 02/05/2026 | $23.75 | $22.79 (-4.04%) | $24.11 | $22.66 | 4.22 M | $5.74 B |
| 02/04/2026 | $22.83 | $23.51 (2.98%) | $23.63 | $22.44 | 7.06 M | $5.92 B |
| 02/03/2026 | $24.20 | $23.19 (-4.17%) | $24.31 | $22.74 | 4.21 M | $5.84 B |
| 02/02/2026 | $25.53 | $24.75 (-3.06%) | $25.68 | $24.66 | 2.24 M | $6.24 B |
| 01/30/2026 | $26.31 | $25.53 (-2.96%) | $26.36 | $25.46 | 2.48 M | $6.48 B |
| 01/29/2026 | $27.02 | $26.38 (-2.37%) | $27.09 | $25.70 | 2.71 M | $6.69 B |
| 01/28/2026 | $28.53 | $27.38 (-4.03%) | $28.86 | $27.35 | 1.68 M | $6.94 B |
| 01/27/2026 | $29.00 | $28.44 (-1.93%) | $29.00 | $28.36 | 1.45 M | $7.21 B |
| 01/26/2026 | $28.97 | $28.99 (0.07%) | $29.17 | $28.41 | 1.33 M | $7.35 B |
| 01/23/2026 | $29.02 | $28.85 (-0.59%) | $29.10 | $28.68 | 1.53 M | $7.32 B |
| 01/22/2026 | $28.88 | $28.95 (0.24%) | $29.30 | $28.75 | 1.13 M | $7.34 B |
| 01/21/2026 | $28.82 | $28.63 (-0.66%) | $28.97 | $28.43 | 1.64 M | $7.26 B |
| 01/20/2026 | $29.57 | $28.80 (-2.6%) | $29.76 | $28.75 | 2.70 M | $7.30 B |
| 01/16/2026 | $30.91 | $30.20 (-2.3%) | $31.08 | $29.90 | 1.81 M | $7.66 B |
| 01/15/2026 | $32.16 | $30.94 (-3.79%) | $32.28 | $30.83 | 1.52 M | $7.85 B |
| 01/14/2026 | $33.00 | $32.00 (-3.03%) | $33.17 | $31.54 | 949.12 K | $8.12 B |
| 01/13/2026 | $33.59 | $33.09 (-1.49%) | $33.69 | $32.98 | 765.60 K | $8.39 B |
| 01/12/2026 | $32.73 | $33.57 (2.57%) | $33.59 | $32.41 | 718.63 K | $8.51 B |
| 01/09/2026 | $32.57 | $32.77 (0.61%) | $32.87 | $32.31 | 680.02 K | $8.44 B |
| 01/08/2026 | $32.09 | $32.46 (1.15%) | $32.67 | $31.92 | 803.90 K | $8.36 B |
| 01/07/2026 | $32.28 | $32.22 (-0.19%) | $32.35 | $32.02 | 675.20 K | $8.30 B |
| 01/06/2026 | $32.25 | $32.28 (0.09%) | $32.34 | $31.78 | 960.40 K | $8.32 B |
| 01/05/2026 | $31.68 | $32.18 (1.58%) | $32.48 | $31.68 | 874.70 K | $8.29 B |
| 01/02/2026 | $32.78 | $31.74 (-3.17%) | $32.96 | $31.45 | 861.45 K | $8.18 B |
| 12/31/2025 | $32.99 | $32.58 (-1.24%) | $33.07 | $32.55 | 441.80 K | $8.40 B |
| 12/30/2025 | $33.10 | $33.00 (-0.3%) | $33.30 | $32.99 | 603.64 K | $8.50 B |
| 12/29/2025 | $33.30 | $33.23 (-0.21%) | $33.57 | $33.16 | 496.83 K | $8.56 B |
| 12/26/2025 | $33.37 | $33.49 (0.36%) | $33.53 | $33.21 | 264.10 K | $8.63 B |
| 12/24/2025 | $33.35 | $33.34 (-0.03%) | $33.50 | $33.15 | 276.30 K | $8.59 B |
| 12/23/2025 | $33.61 | $33.35 (-0.77%) | $33.85 | $33.32 | 585.70 K | $8.59 B |
| 12/22/2025 | $33.50 | $33.81 (0.93%) | $34.01 | $33.49 | 577.15 K | $8.71 B |
| 12/19/2025 | $33.53 | $33.37 (-0.48%) | $33.67 | $33.25 | 761.81 K | $8.60 B |
| 12/18/2025 | $33.79 | $33.46 (-0.98%) | $33.96 | $33.33 | 723.60 K | $8.62 B |
| 12/17/2025 | $33.45 | $33.38 (-0.21%) | $33.70 | $33.27 | 710.44 K | $8.60 B |
| 12/16/2025 | $33.18 | $33.25 (0.21%) | $33.47 | $33.12 | 609.32 K | $8.57 B |
| 12/15/2025 | $33.32 | $33.37 (0.15%) | $33.60 | $33.00 | 1.21 M | $8.60 B |
| 12/12/2025 | $33.43 | $33.20 (-0.69%) | $33.62 | $33.03 | 930.60 K | $8.55 B |
| 12/11/2025 | $33.34 | $33.41 (0.21%) | $33.72 | $33.18 | 1.12 M | $8.61 B |
| 12/10/2025 | $33.24 | $33.53 (0.87%) | $33.75 | $33.14 | 1.02 M | $8.64 B |
| 12/09/2025 | $33.65 | $33.31 (-1.01%) | $33.85 | $33.29 | 863.94 K | $8.58 B |
| 12/08/2025 | $33.70 | $33.65 (-0.15%) | $33.87 | $33.25 | 989.14 K | $8.67 B |
| 12/05/2025 | $33.50 | $33.52 (0.06%) | $33.75 | $33.31 | 801.57 K | $8.64 B |
| 12/04/2025 | $33.52 | $33.77 (0.75%) | $33.99 | $33.49 | 5.53 M | $8.70 B |
| 12/03/2025 | $33.52 | $33.46 (-0.18%) | $33.98 | $33.42 | 1.02 M | $8.62 B |
| 12/02/2025 | $33.95 | $33.59 (-1.06%) | $33.96 | $33.32 | 1.07 M | $8.66 B |
| 12/01/2025 | $33.55 | $33.73 (0.54%) | $34.10 | $33.22 | 901.70 K | $8.69 B |
| 11/28/2025 | $33.90 | $33.64 (-0.77%) | $33.90 | $33.42 | 551.90 K | $8.67 B |
| 11/26/2025 | $33.77 | $33.75 (-0.06%) | $33.98 | $33.66 | 462.51 K | $8.70 B |
| 11/25/2025 | $33.44 | $33.77 (0.99%) | $33.78 | $33.28 | 644.12 K | $8.70 B |
| 11/24/2025 | $32.91 | $33.28 (1.12%) | $33.32 | $32.69 | 946.20 K | $8.58 B |
| 11/21/2025 | $32.51 | $33.09 (1.78%) | $33.34 | $32.47 | 850.63 K | $8.53 B |
| 11/20/2025 | $33.82 | $32.57 (-3.7%) | $33.98 | $32.54 | 989.77 K | $8.39 B |
| 11/19/2025 | $33.00 | $33.20 (0.61%) | $33.30 | $32.83 | 1.74 M | $8.55 B |
| 11/18/2025 | $32.68 | $33.02 (1.04%) | $33.08 | $32.33 | 1.13 M | $8.51 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.
