5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-7.42%
3 MONTH PERFORMANCE
-14.42%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-32.60%
1 YEAR PERFORMANCE
-33.05%
Open Text Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $28.04 | $28.31 (0.96%) | $28.35 | $27.96 | 771,342 | $7.57 B |
| 12/26/2024 | $27.96 | $28.14 (0.64%) | $28.28 | $27.96 | 377,500 | $7.52 B |
| 12/24/2024 | $27.93 | $28.01 (0.29%) | $28.03 | $27.69 | 232,300 | $7.49 B |
| 12/23/2024 | $27.59 | $27.96 (1.34%) | $28.01 | $27.31 | 840,703 | $7.48 B |
| 12/20/2024 | $27.29 | $27.60 (1.14%) | $27.88 | $27.05 | 1.22 M | $7.38 B |
| 12/19/2024 | $27.63 | $27.42 (-0.76%) | $27.89 | $27.26 | 991,400 | $7.33 B |
| 12/18/2024 | $28.75 | $27.37 (-4.8%) | $28.75 | $27.20 | 917,200 | $7.32 B |
| 12/17/2024 | $29.39 | $28.63 (-2.59%) | $29.39 | $28.29 | 1.06 M | $7.66 B |
| 12/16/2024 | $29.44 | $29.57 (0.44%) | $29.68 | $29.26 | 844,200 | $7.91 B |
| 12/13/2024 | $29.83 | $29.52 (-1.04%) | $29.92 | $29.49 | 477,423 | $7.89 B |
| 12/12/2024 | $30.06 | $29.89 (-0.57%) | $30.40 | $29.86 | 382,200 | $7.99 B |
| 12/11/2024 | $30.48 | $30.36 (-0.39%) | $30.65 | $30.21 | 477,521 | $8.12 B |
| 12/10/2024 | $30.36 | $30.28 (-0.26%) | $30.50 | $30.05 | 546,300 | $8.10 B |
| 12/09/2024 | $30.70 | $30.53 (-0.55%) | $31.07 | $30.36 | 598,602 | $8.16 B |
| 12/06/2024 | $31.85 | $30.67 (-3.7%) | $31.98 | $30.62 | 614,004 | $8.20 B |
| 12/05/2024 | $31.49 | $31.65 (0.51%) | $31.81 | $31.23 | 616,300 | $8.46 B |
| 12/04/2024 | $31.11 | $31.35 (0.77%) | $31.47 | $30.80 | 515,753 | $8.38 B |
| 12/03/2024 | $30.25 | $30.68 (1.42%) | $30.83 | $30.25 | 689,100 | $8.20 B |
| 12/02/2024 | $30.32 | $30.28 (-0.13%) | $30.48 | $30.07 | 537,110 | $8.10 B |
| 11/29/2024 | $30.43 | $30.43 (0%) | $30.63 | $30.33 | 326,005 | $8.14 B |
| 11/27/2024 | $30.12 | $30.59 (1.56%) | $30.62 | $30.03 | 2.19 M | $8.18 B |
| 11/26/2024 | $30.05 | $30.02 (-0.1%) | $30.34 | $29.93 | 465,700 | $8.03 B |
| 11/25/2024 | $29.76 | $30.28 (1.75%) | $30.31 | $29.66 | 765,500 | $8.10 B |
| 11/22/2024 | $29.18 | $29.45 (0.93%) | $29.59 | $29.08 | 362,300 | $7.87 B |
| 11/21/2024 | $29.01 | $29.18 (0.59%) | $29.44 | $28.98 | 571,600 | $7.80 B |
| 11/20/2024 | $28.52 | $28.87 (1.23%) | $28.96 | $28.21 | 705,747 | $7.72 B |
| 11/19/2024 | $28.01 | $28.56 (1.96%) | $28.57 | $27.89 | 1.18 M | $7.64 B |
| 11/18/2024 | $28.78 | $28.25 (-1.84%) | $28.93 | $28.04 | 981,311 | $7.55 B |
| 11/15/2024 | $28.86 | $28.83 (-0.1%) | $28.92 | $28.50 | 626,884 | $7.71 B |
| 11/14/2024 | $30.75 | $28.94 (-5.89%) | $30.75 | $28.91 | 840,479 | $7.74 B |
| 11/13/2024 | $30.04 | $30.49 (1.5%) | $30.55 | $29.95 | 608,200 | $8.15 B |
| 11/12/2024 | $29.50 | $30.09 (2%) | $30.43 | $29.50 | 831,921 | $8.05 B |
| 11/11/2024 | $29.21 | $29.73 (1.78%) | $30.01 | $29.21 | 673,900 | $7.95 B |
| 11/08/2024 | $29.55 | $29.25 (-1.02%) | $29.59 | $29.21 | 809,325 | $7.82 B |
| 11/07/2024 | $29.22 | $29.60 (1.3%) | $29.71 | $29.22 | 773,100 | $7.92 B |
| 11/06/2024 | $29.85 | $29.21 (-2.14%) | $29.85 | $28.97 | 865,924 | $7.81 B |
| 11/05/2024 | $28.65 | $28.90 (0.87%) | $29.05 | $28.65 | 707,200 | $7.73 B |
| 11/04/2024 | $28.71 | $28.62 (-0.31%) | $29.16 | $28.54 | 967,700 | $7.65 B |
| 11/01/2024 | $29.75 | $28.98 (-2.59%) | $29.97 | $28.68 | 1.40 M | $7.75 B |
| 10/31/2024 | $32.50 | $30.00 (-7.69%) | $32.51 | $29.82 | 1.34 M | $8.02 B |
| 10/30/2024 | $33.66 | $33.78 (0.36%) | $34.15 | $33.66 | 477,200 | $9.03 B |
| 10/29/2024 | $33.76 | $33.84 (0.24%) | $33.90 | $33.35 | 563,300 | $9.05 B |
| 10/28/2024 | $33.50 | $33.75 (0.75%) | $33.78 | $33.36 | 541,439 | $9.02 B |
| 10/25/2024 | $33.39 | $33.28 (-0.33%) | $33.68 | $33.18 | 358,517 | $9.02 B |
| 10/24/2024 | $32.88 | $33.32 (1.34%) | $33.43 | $32.85 | 356,437 | $9.04 B |
| 10/23/2024 | $33.55 | $32.84 (-2.12%) | $33.67 | $32.76 | 367,908 | $8.91 B |
| 10/22/2024 | $33.49 | $33.57 (0.24%) | $33.74 | $33.17 | 568,718 | $9.10 B |
| 10/21/2024 | $34.00 | $33.47 (-1.56%) | $34.03 | $33.44 | 238,047 | $9.08 B |
| 10/18/2024 | $34.10 | $34.03 (-0.21%) | $34.20 | $33.98 | 333,900 | $9.23 B |
| 10/17/2024 | $34.04 | $33.94 (-0.29%) | $34.20 | $33.82 | 319,027 | $9.20 B |
| 10/16/2024 | $33.67 | $34.04 (1.1%) | $34.19 | $33.63 | 328,541 | $9.23 B |
| 10/15/2024 | $33.60 | $33.60 (0%) | $33.87 | $33.49 | 453,108 | $9.11 B |
| 10/14/2024 | $33.89 | $33.62 (-0.8%) | $33.90 | $33.38 | 326,715 | $9.12 B |
| 10/11/2024 | $33.63 | $33.81 (0.54%) | $33.96 | $33.63 | 271,500 | $9.17 B |
| 10/10/2024 | $33.32 | $33.74 (1.26%) | $33.83 | $33.32 | 279,000 | $9.15 B |
| 10/09/2024 | $33.10 | $33.77 (2.02%) | $33.82 | $33.10 | 367,100 | $9.16 B |
| 10/08/2024 | $32.85 | $33.20 (1.07%) | $33.37 | $32.85 | 325,300 | $9.00 B |
| 10/07/2024 | $33.06 | $32.94 (-0.36%) | $33.29 | $32.75 | 298,147 | $8.93 B |
| 10/04/2024 | $33.38 | $33.18 (-0.6%) | $33.47 | $33.00 | 220,544 | $9.00 B |
| 10/03/2024 | $32.60 | $32.94 (1.04%) | $32.99 | $32.42 | 465,900 | $8.93 B |
| 10/02/2024 | $32.71 | $32.88 (0.52%) | $33.06 | $32.71 | 327,400 | $8.92 B |
| 10/01/2024 | $33.26 | $32.82 (-1.32%) | $33.32 | $32.59 | 406,200 | $8.90 B |
| 09/30/2024 | $32.87 | $33.28 (1.25%) | $33.32 | $32.77 | 346,531 | $9.02 B |