Open Text Corporation (OTEX)

Historical Prices For Open Text Corporation (OTEX)

Date Range:

2025-06-10 - 2025-09-10

Date	Open	High	Low	Close	Volume	Adjusted Close
9/09/2025	33.84	34.49	33.76	34.22	2,110,291	34.22
9/08/2025	33.18	33.96	33.18	33.79	1,758,572	33.79
9/05/2025	33.48	33.91	32.97	33.23	1,839,251	33.23
9/04/2025	33.00	33.49	32.67	33.47	4,210,720	33.47
9/03/2025	32.87	33.08	32.22	32.91	1,510,309	32.91
9/02/2025	32.52	33.22	32.49	32.89	1,919,140	32.89
8/29/2025	32.98	33.26	32.81	33.07	1,489,883	33.07
8/28/2025	33.19	33.37	32.93	32.97	1,337,521	32.97
8/27/2025	32.23	33.07	32.12	33.00	1,699,104	33.00
8/26/2025	32.13	32.48	32.13	32.23	1,214,268	32.23
8/25/2025	32.61	32.64	32.22	32.22	856,162	32.22
8/22/2025	32.07	32.79	31.87	32.63	818,463	32.63
8/21/2025	31.79	32.23	31.72	31.91	1,286,252	31.91
8/20/2025	31.35	32.19	31.35	32.02	2,231,456	32.02
8/19/2025	31.94	31.94	31.26	31.47	1,406,958	31.47
8/18/2025	31.70	31.82	31.42	31.72	1,044,977	31.72
8/15/2025	31.07	31.87	31.07	31.69	1,678,254	31.69
8/14/2025	30.62	31.24	30.50	31.04	1,919,056	31.04
8/13/2025	29.66	31.03	29.40	30.86	1,508,983	30.86
8/12/2025	29.95	30.15	29.00	29.49	3,105,065	29.49
8/11/2025	31.44	32.88	30.11	30.22	3,198,827	30.22
8/08/2025	29.11	31.12	29.11	30.91	3,266,155	30.91
8/07/2025	29.26	29.26	27.99	28.14	1,612,151	28.14
8/06/2025	28.84	29.16	28.82	28.95	1,380,531	28.95
8/05/2025	29.04	29.23	28.64	28.65	1,215,632	28.65
8/04/2025	28.56	28.98	28.56	28.96	485,386	28.96
8/01/2025	29.29	29.35	28.37	28.38	1,072,739	28.38
7/31/2025	30.01	30.01	29.39	29.43	780,367	29.43
7/30/2025	30.10	30.27	29.73	29.87	1,061,266	29.87
7/29/2025	30.27	30.32	29.73	30.27	1,208,815	30.27
7/28/2025	30.75	30.81	30.10	30.12	811,066	30.12
7/25/2025	30.22	30.81	30.11	30.70	929,567	30.70
7/24/2025	29.98	30.25	29.95	30.21	984,338	30.21
7/23/2025	30.00	30.36	29.79	30.22	1,560,485	30.22
7/22/2025	28.98	29.91	28.95	29.87	1,388,858	29.87
7/21/2025	28.63	28.95	28.53	28.84	757,437	28.84
7/18/2025	28.88	28.88	28.45	28.46	483,490	28.46
7/17/2025	28.24	28.73	28.17	28.69	599,017	28.69
7/16/2025	28.14	28.39	27.79	28.36	777,414	28.36
7/15/2025	28.25	28.40	27.90	27.93	781,597	27.93
7/14/2025	27.90	28.27	27.83	28.10	1,247,275	28.10
7/11/2025	28.95	28.96	28.00	28.02	1,097,816	28.02
7/10/2025	28.71	29.24	28.67	29.23	1,034,492	29.23
7/09/2025	30.10	30.26	28.46	28.87	3,483,089	28.87
7/08/2025	29.94	30.27	29.81	30.19	990,538	30.19
7/07/2025	29.70	30.02	29.56	29.84	721,809	29.84
7/03/2025	29.83	30.18	29.80	29.99	872,033	29.99
7/02/2025	29.33	29.84	28.94	29.82	925,657	29.82
7/01/2025	29.11	29.82	29.00	29.56	775,183	29.56
6/30/2025	28.85	29.23	28.76	29.20	853,544	29.20
6/27/2025	28.95	29.04	28.43	28.68	1,349,619	28.68
6/26/2025	28.76	28.95	28.54	28.87	1,303,030	28.87
6/25/2025	28.65	28.79	28.52	28.62	1,216,889	28.62
6/24/2025	27.90	28.81	27.87	28.64	1,590,984	28.64
6/23/2025	27.78	27.85	27.39	27.75	1,155,920	27.75
6/20/2025	28.47	28.59	27.62	27.83	1,664,098	27.83
6/18/2025	28.21	28.59	28.21	28.32	891,861	28.32
6/17/2025	28.33	28.55	28.23	28.28	1,455,504	28.28
6/16/2025	28.60	28.67	28.37	28.52	2,132,283	28.52
6/13/2025	28.61	28.77	28.21	28.26	1,479,926	28.26
6/12/2025	28.72	29.05	28.57	29.02	1,108,090	29.02
6/11/2025	28.77	29.04	28.59	28.77	1,506,420	28.77
6/10/2025	28.27	28.81	28.13	28.78	1,444,155	28.78