Get the Stockscreener App
31.04
0.58%
0.18
After Hours:
31.04
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Open Text Corp Stock (OTEX) Price History
The historical daily chart and data for Open Text Corp stock (OTEX), adjusted for splits and dividends, show that the latest closing stock price as of August 14, 2025, is $31.04.
- Open Text Corp all-time high stock price is $55.25, occurred on September 01, 2021.
- The lowest Open Text Corp stock price recorded was $18.33 on July 28, 2015. Since then, Open Text Corp's stock price has risen over 69.39% to $31.04 now.
- The 52-week high stock price for OTEX is $34.20, representing a 10.18% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for OTEX is $22.79, indicating a -26.58% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Open Text Corp (OTEX) stock in the beginning of 2024 was $47.37. The stock closed the year at $29.64, a loss of over -37.43% for the year.
The table below shows more information about OTEX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2025 | $31.24 | $30.50 | $0.74 | 1,918,928.0 | +0.58% |
| Aug 13, 2025 | $31.03 | $29.40 | $1.63 | 1,508,933.0 | +4.65% |
| Aug 12, 2025 | $30.15 | $29.00 | $1.15 | 3,105,037.0 | -2.42% |
| Aug 11, 2025 | $32.88 | $30.11 | $2.78 | 3,198,823.0 | -2.23% |
| Aug 08, 2025 | $31.12 | $29.11 | $2.01 | 3,266,109.0 | +9.84% |
| Aug 07, 2025 | $29.26 | $27.99 | $1.27 | 1,611,711.0 | -2.80% |
| Aug 06, 2025 | $29.16 | $28.82 | $0.34 | 1,380,527.0 | +1.05% |
| Aug 05, 2025 | $29.23 | $28.64 | $0.595 | 1,215,417.0 | -1.07% |
| Aug 04, 2025 | $28.98 | $28.56 | $0.425 | 485,385.0 | +2.04% |
| Aug 01, 2025 | $29.35 | $28.37 | $0.98 | 1,072,511.0 | -3.57% |
| Jul 31, 2025 | $30.01 | $29.39 | $0.62 | 780,363.0 | -1.47% |
| Jul 30, 2025 | $30.27 | $29.73 | $0.535 | 939,355.0 | -1.32% |
| Jul 29, 2025 | $30.32 | $29.73 | $0.59 | 1,208,815.0 | +0.50% |
| Jul 28, 2025 | $30.81 | $30.10 | $0.71 | 811,066.0 | -1.89% |
| Jul 25, 2025 | $30.81 | $30.11 | $0.70 | 929,566.0 | +1.62% |
| Jul 24, 2025 | $30.25 | $29.95 | $0.305 | 983,011.0 | -0.03% |
| Jul 23, 2025 | $30.35 | $30.12 | $0.225 | 646,763.0 | +1.17% |
| Jul 22, 2025 | $29.91 | $28.95 | $0.955 | 1,335,529.0 | +3.57% |
| Jul 21, 2025 | $28.95 | $28.53 | $0.42 | 757,336.0 | +1.34% |
| Jul 18, 2025 | $28.88 | $28.45 | $0.43 | 483,490.0 | -0.80% |
| Jul 17, 2025 | $28.73 | $28.17 | $0.565 | 598,940.0 | +1.16% |
| Jul 16, 2025 | $28.39 | $27.79 | $0.605 | 777,308.0 | +1.54% |
Open Text Corp Stock (OTEX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Open Text Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Open Text Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Open Text Corp Stock (OTEX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $32.88 | $27.99 | $4.89 | 20,682,309.0 | +5.47% |
| Jul, 2025 | $30.81 | $27.79 | $3.02 | 21,965,274.0 | +0.79% |
| Jun, 2025 | $29.23 | $27.39 | $1.84 | 36,398,729.0 | +3.14% |
| May, 2025 | $28.60 | $25.71 | $2.89 | 27,950,022.0 | +4.46% |
| Apr, 2025 | $27.35 | $22.79 | $4.56 | 25,418,760.0 | +7.28% |
| Mar, 2025 | $27.36 | $24.61 | $2.75 | 31,555,813.0 | -2.17% |
| Feb, 2025 | $31.75 | $25.58 | $6.17 | 16,856,799.0 | -12.30% |
| Jan, 2025 | $30.31 | $26.84 | $3.47 | 11,042,984.0 | +3.95% |
Open Text Corp Stock (OTEX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.98 | $27.05 | $4.93 | 13,430,823.0 | -6.61% |
| Nov, 2024 | $30.75 | $27.89 | $2.86 | 16,382,239.0 | +1.43% |
| Oct, 2024 | $34.20 | $29.82 | $4.38 | 8,302,087.0 | -9.86% |
| Sep, 2024 | $33.71 | $31.01 | $2.70 | 10,742,392.0 | +4.59% |
| Aug, 2024 | $32.97 | $27.50 | $5.47 | 15,478,888.0 | +0.92% |
| Jul, 2024 | $31.95 | $29.75 | $2.20 | 12,472,955.0 | +4.96% |
| Jun, 2024 | $30.15 | $27.54 | $2.61 | 14,463,275.0 | +2.70% |
| May, 2024 | $35.97 | $28.19 | $7.78 | 19,355,404.0 | -17.16% |
| Apr, 2024 | $39.00 | $34.26 | $4.74 | 14,474,609.0 | -9.07% |
| Mar, 2024 | $40.55 | $37.39 | $3.16 | 9,677,891.0 | +0.88% |
| Feb, 2024 | $45.47 | $37.81 | $7.66 | 15,709,765.0 | -11.74% |
| Jan, 2024 | $44.57 | $39.07 | $5.50 | 9,907,815.0 | +3.78% |
Open Text Corp Stock (OTEX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.80 | $39.52 | $3.28 | 8,658,291.0 | +4.68% |
| Nov, 2023 | $41.56 | $33.19 | $8.37 | 12,343,667.0 | +20.18% |
| Oct, 2023 | $36.13 | $32.04 | $4.09 | 10,398,105.0 | -4.84% |
| Sep, 2023 | $40.69 | $34.29 | $6.40 | 9,325,811.0 | -12.82% |
| Aug, 2023 | $42.74 | $35.40 | $7.34 | 11,649,848.0 | -6.26% |
| Jul, 2023 | $43.22 | $39.54 | $3.68 | 6,947,154.0 | +3.37% |
| Jun, 2023 | $43.25 | $39.59 | $3.66 | 9,303,216.0 | -0.17% |
| May, 2023 | $42.35 | $36.51 | $5.84 | 11,943,890.0 | +9.84% |
| Apr, 2023 | $39.75 | $36.94 | $2.81 | 9,012,697.0 | -1.71% |
| Mar, 2023 | $38.60 | $33.76 | $4.84 | 18,810,320.0 | +12.13% |
| Feb, 2023 | $36.44 | $32.62 | $3.82 | 15,271,734.0 | +2.47% |
| Jan, 2023 | $34.32 | $29.40 | $4.92 | 12,144,052.0 | +13.19% |
4.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):