28.31
price up icon1.03%   0.29
 
loading

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 May 30, 2025, is $28.31.
  • 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 54.49% to $28.31 now.
  • The 52-week high stock price for OTEX is $34.20, representing a 20.81% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for OTEX is $22.79, indicating a -19.50% 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:
Date High Low High - Low Volume % Change
May 30, 2025 $28.42 $27.90 $0.52 1,419,223.0 +1.03%
May 29, 2025 $28.54 $27.93 $0.61 736,549.0 -0.81%
May 28, 2025 $28.57 $28.19 $0.38 1,551,129.0 -0.67%
May 27, 2025 $28.60 $28.28 $0.32 2,210,058.0 +1.75%
May 23, 2025 $28.15 $27.70 $0.45 761,034.0 -0.64%
May 22, 2025 $28.25 $27.84 $0.405 616,187.0 +0.39%
May 21, 2025 $28.56 $27.98 $0.58 892,585.0 -1.16%
May 20, 2025 $28.40 $28.08 $0.32 1,331,569.0 +0.82%
May 19, 2025 $28.16 $27.85 $0.305 385,433.0 -0.07%
May 16, 2025 $28.18 $27.90 $0.2785 1,456,760.0 +0.61%
May 15, 2025 $28.08 $27.64 $0.44 1,469,468.0 +0.36%
May 14, 2025 $28.21 $27.82 $0.39 1,930,244.0 -1.14%
May 13, 2025 $28.34 $27.66 $0.685 1,513,032.0 +0.89%
May 12, 2025 $27.97 $27.36 $0.605 1,048,091.0 +2.95%
May 09, 2025 $27.61 $26.97 $0.645 831,556.0 -0.95%
May 08, 2025 $27.67 $26.78 $0.89 924,775.0 +1.90%
May 07, 2025 $27.03 $26.56 $0.47 1,009,239.0 +0.79%
May 06, 2025 $26.86 $26.38 $0.482 1,016,777.0 -0.52%
May 05, 2025 $27.05 $26.09 $0.95 1,209,267.0 +2.52%
May 02, 2025 $26.39 $25.71 $0.68 1,873,314.0 +1.20%

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
May, 2025 $28.60 $25.71 $2.89 29,369,245.0 +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%
$192.42
price up icon 3.55%
$107.22
price down icon 0.45%
software_application ADP
$325.53
price up icon 0.44%
$84.16
price down icon 0.17%
$415.09
price up icon 0.42%
software_application NOW
$1,011.09
price down icon 0.41%
Cap:     |  Volume (24h):