5 DAY PERFORMANCE
+0.72%
1 MONTH PERFORMANCE
+10.31%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
-2.39%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-7.68%
Open Text Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $27.94 | $28.14 (0.72%) | $28.18 | $27.90 | 1.45 M | $7.40 B |
| 05/15/2025 | $27.81 | $27.97 (0.58%) | $28.08 | $27.64 | 1.47 M | $7.35 B |
| 05/14/2025 | $28.13 | $27.87 (-0.92%) | $28.21 | $27.82 | 1.93 M | $7.33 B |
| 05/13/2025 | $27.96 | $28.19 (0.82%) | $28.35 | $27.66 | 1.51 M | $7.41 B |
| 05/12/2025 | $27.75 | $27.94 (0.68%) | $27.97 | $27.37 | 1.05 M | $7.34 B |
| 05/09/2025 | $27.52 | $27.14 (-1.38%) | $27.62 | $26.97 | 831.60 K | $7.13 B |
| 05/08/2025 | $27.07 | $27.40 (1.22%) | $27.67 | $26.78 | 924.80 K | $7.20 B |
| 05/07/2025 | $26.85 | $26.89 (0.15%) | $27.03 | $26.56 | 1.01 M | $7.07 B |
| 05/06/2025 | $26.51 | $26.68 (0.64%) | $26.86 | $26.38 | 1.02 M | $7.01 B |
| 05/05/2025 | $26.12 | $26.82 (2.68%) | $27.05 | $26.10 | 1.21 M | $7.05 B |
| 05/02/2025 | $25.96 | $26.16 (0.77%) | $26.39 | $25.71 | 1.87 M | $6.88 B |
| 05/01/2025 | $27.34 | $25.85 (-5.45%) | $28.19 | $25.78 | 3.76 M | $6.79 B |
| 04/30/2025 | $26.80 | $27.10 (1.12%) | $27.20 | $26.40 | 1.62 M | $7.12 B |
| 04/29/2025 | $27.04 | $27.17 (0.48%) | $27.24 | $26.91 | 929.64 K | $7.14 B |
| 04/28/2025 | $27.06 | $27.04 (-0.07%) | $27.35 | $26.82 | 710.50 K | $7.11 B |
| 04/25/2025 | $26.77 | $27.00 (0.86%) | $27.22 | $26.74 | 720.03 K | $7.16 B |
| 04/24/2025 | $26.00 | $26.87 (3.35%) | $26.91 | $25.91 | 984.10 K | $7.12 B |
| 04/23/2025 | $26.00 | $25.89 (-0.42%) | $26.40 | $25.83 | 649.01 K | $6.86 B |
| 04/22/2025 | $25.17 | $25.47 (1.19%) | $25.57 | $25.10 | 899.93 K | $6.75 B |
| 04/21/2025 | $25.25 | $24.89 (-1.43%) | $25.39 | $24.76 | 1.37 M | $6.60 B |
| 04/17/2025 | $25.44 | $25.51 (0.28%) | $25.68 | $25.22 | 574.12 K | $6.76 B |
| 04/16/2025 | $25.55 | $25.57 (0.08%) | $25.70 | $25.32 | 1.36 M | $6.78 B |
| 04/15/2025 | $25.50 | $25.61 (0.43%) | $25.75 | $25.43 | 921.10 K | $6.79 B |
| 04/14/2025 | $25.51 | $25.57 (0.24%) | $25.66 | $25.24 | 931.70 K | $6.78 B |
| 04/11/2025 | $24.63 | $25.15 (2.11%) | $25.24 | $24.38 | 952.10 K | $6.67 B |
| 04/10/2025 | $25.05 | $24.69 (-1.44%) | $25.08 | $23.94 | 1.65 M | $6.55 B |
| 04/09/2025 | $22.82 | $25.29 (10.82%) | $25.47 | $22.82 | 1.71 M | $6.70 B |
| 04/08/2025 | $23.73 | $23.20 (-2.23%) | $24.21 | $22.94 | 1.69 M | $6.15 B |
| 04/07/2025 | $23.37 | $23.04 (-1.41%) | $24.64 | $22.79 | 2.45 M | $6.11 B |
| 04/04/2025 | $24.02 | $24.13 (0.46%) | $24.64 | $23.43 | 2.22 M | $6.40 B |
| 04/03/2025 | $25.10 | $24.85 (-1%) | $25.72 | $24.68 | 1.27 M | $6.59 B |
| 04/02/2025 | $25.00 | $25.95 (3.8%) | $26.04 | $24.91 | 877.96 K | $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 | 609.70 K | $7.02 B |
| 03/26/2025 | $27.14 | $26.82 (-1.18%) | $27.15 | $26.78 | 967.40 K | $7.11 B |
| 03/25/2025 | $27.09 | $27.16 (0.26%) | $27.36 | $27.03 | 909.60 K | $7.20 B |
| 03/24/2025 | $26.63 | $26.93 (1.13%) | $27.07 | $26.63 | 709.74 K | $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 | 989.61 K | $6.97 B |
| 03/18/2025 | $25.90 | $26.09 (0.73%) | $26.17 | $25.68 | 849.80 K | $6.92 B |
| 03/17/2025 | $26.11 | $26.01 (-0.38%) | $26.29 | $25.83 | 838.82 K | $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 | 926.50 K | $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 | 830.34 K | $6.87 B |
| 02/26/2025 | $26.67 | $26.55 (-0.45%) | $27.04 | $26.41 | 814.83 K | $7.04 B |
| 02/25/2025 | $26.92 | $26.75 (-0.63%) | $27.03 | $26.73 | 681.70 K | $7.09 B |
| 02/24/2025 | $26.83 | $26.91 (0.3%) | $27.16 | $26.59 | 728.20 K | $7.13 B |
| 02/21/2025 | $27.41 | $26.83 (-2.12%) | $27.52 | $26.81 | 792.68 K | $7.11 B |
| 02/20/2025 | $27.35 | $27.46 (0.4%) | $27.61 | $27.18 | 710.51 K | $7.28 B |
| 02/19/2025 | $27.75 | $27.48 (-0.97%) | $27.75 | $27.34 | 855.55 K | $7.28 B |
| 02/18/2025 | $28.45 | $27.83 (-2.18%) | $28.47 | $27.70 | 959.71 K | $7.38 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.
