-
5 DAY PERFORMANCE
-7.35% -
1 MONTH PERFORMANCE
-16.99% -
3 MONTH PERFORMANCE
-11.75% -
6 MONTH PERFORMANCE
-7.32% -
YEAR-TO-DATE PERFORMANCE
-32.77% -
1 YEAR PERFORMANCE
-27.08%
Open Text Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $28.78 | $28.25 (-1.84%) | $28.93 | $28.04 | 951,572 | $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 |
| 09/27/2024 | $33.70 | $33.09 (-1.81%) | $33.71 | $32.96 | 346,705 | $8.97 B |
| 09/26/2024 | $33.48 | $33.64 (0.48%) | $33.71 | $33.24 | 444,300 | $9.12 B |
| 09/25/2024 | $33.57 | $33.01 (-1.67%) | $33.63 | $33.00 | 401,000 | $8.95 B |
| 09/24/2024 | $33.28 | $33.56 (0.84%) | $33.64 | $32.99 | 570,223 | $9.10 B |
| 09/23/2024 | $32.78 | $33.10 (0.98%) | $33.18 | $32.56 | 441,000 | $8.98 B |
| 09/20/2024 | $32.70 | $32.76 (0.18%) | $32.81 | $32.38 | 673,533 | $8.88 B |
| 09/19/2024 | $32.47 | $32.80 (1.02%) | $32.88 | $32.30 | 503,407 | $8.89 B |
| 09/18/2024 | $31.78 | $31.82 (0.13%) | $32.07 | $31.23 | 747,100 | $8.63 B |
| 09/17/2024 | $32.23 | $31.78 (-1.4%) | $32.29 | $31.69 | 479,029 | $8.62 B |
| 09/16/2024 | $32.10 | $32.13 (0.09%) | $32.36 | $31.74 | 561,500 | $8.71 B |
| 09/13/2024 | $32.46 | $32.15 (-0.96%) | $32.60 | $32.10 | 575,900 | $8.72 B |
| 09/12/2024 | $32.26 | $32.32 (0.19%) | $32.48 | $32.14 | 413,931 | $8.76 B |
| 09/11/2024 | $31.93 | $32.30 (1.16%) | $32.47 | $31.79 | 609,600 | $8.76 B |
| 09/10/2024 | $32.00 | $32.07 (0.22%) | $32.10 | $31.50 | 523,500 | $8.70 B |
| 09/09/2024 | $31.57 | $31.77 (0.63%) | $32.39 | $31.57 | 606,500 | $8.62 B |
| 09/06/2024 | $31.99 | $31.38 (-1.91%) | $32.21 | $31.01 | 692,900 | $8.51 B |
| 09/05/2024 | $31.70 | $31.80 (0.32%) | $32.15 | $31.70 | 578,000 | $8.62 B |
| 09/04/2024 | $31.57 | $31.80 (0.73%) | $32.22 | $31.57 | 731,528 | $8.62 B |
| 09/03/2024 | $31.57 | $31.79 (0.7%) | $32.09 | $31.50 | 670,500 | $8.62 B |
| 08/30/2024 | $31.55 | $31.82 (0.86%) | $31.84 | $31.05 | 701,508 | $8.63 B |
| 08/29/2024 | $32.23 | $31.89 (-1.05%) | $32.45 | $31.81 | 1.13 M | $8.65 B |
| 08/28/2024 | $32.38 | $32.01 (-1.14%) | $32.93 | $32.00 | 698,009 | $8.68 B |
| 08/27/2024 | $32.46 | $32.62 (0.49%) | $32.92 | $32.46 | 543,731 | $8.85 B |
| 08/26/2024 | $32.68 | $32.67 (-0.03%) | $32.97 | $32.58 | 476,500 | $8.86 B |
| 08/23/2024 | $32.00 | $32.59 (1.84%) | $32.64 | $31.88 | 513,704 | $8.84 B |
| 08/22/2024 | $32.26 | $31.86 (-1.24%) | $32.28 | $31.78 | 547,118 | $8.64 B |
| 08/21/2024 | $31.83 | $32.14 (0.97%) | $32.19 | $31.73 | 679,449 | $8.72 B |
| 08/20/2024 | $32.20 | $31.75 (-1.4%) | $32.38 | $31.69 | 659,200 | $8.61 B |
| 08/19/2024 | $32.02 | $32.45 (1.34%) | $32.50 | $31.93 | 664,812 | $8.80 B |