Open Text Corporation (OTEX)

Historical Prices For Open Text Corporation (OTEX)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/09/2025	28.05	28.27	27.64	28.16	905,726	28.16
6/06/2025	28.23	28.34	27.86	27.89	992,932	27.89
6/05/2025	28.58	28.82	28.25	28.40	11,090,794	28.14
6/04/2025	28.42	28.59	28.24	28.46	1,176,933	28.20
6/03/2025	27.94	28.46	27.86	28.36	1,395,247	28.10
6/02/2025	28.31	28.58	27.95	28.08	1,827,823	27.82
5/30/2025	27.99	28.42	27.90	28.31	1,419,334	28.05
5/29/2025	28.47	28.54	27.93	28.02	736,549	27.76
5/28/2025	28.31	28.57	28.19	28.25	1,551,129	27.99
5/27/2025	28.46	28.60	28.28	28.44	2,210,088	28.18
5/23/2025	27.83	28.15	27.70	27.95	764,038	27.69
5/22/2025	27.85	28.25	27.84	28.13	616,187	27.87
5/21/2025	28.19	28.56	27.98	28.02	892,759	27.76
5/20/2025	28.10	28.40	28.08	28.35	1,331,569	28.09
5/19/2025	27.85	28.16	27.85	28.12	385,481	27.86
5/16/2025	27.94	28.18	27.90	28.14	1,456,784	27.88
5/15/2025	27.81	28.08	27.64	27.97	1,469,865	27.71
5/14/2025	28.13	28.21	27.82	27.87	1,930,244	27.61
5/13/2025	27.96	28.34	27.66	28.19	1,513,037	27.93
5/12/2025	27.75	27.97	27.36	27.94	1,050,762	27.68
5/09/2025	27.52	27.61	26.97	27.14	831,557	26.89
5/08/2025	27.07	27.67	26.78	27.40	924,797	27.15
5/07/2025	26.85	27.03	26.56	26.89	1,009,590	26.64
5/06/2025	26.51	26.86	26.38	26.68	1,017,175	26.43
5/05/2025	26.12	27.05	26.09	26.82	1,209,271	26.57
5/02/2025	25.96	26.39	25.71	26.16	1,873,314	25.92
5/01/2025	27.34	28.19	25.78	25.85	3,763,944	25.61
4/30/2025	26.80	27.20	26.40	27.10	1,621,701	26.85
4/29/2025	27.04	27.24	26.91	27.17	929,630	26.92
4/28/2025	27.06	27.35	26.82	27.04	710,464	26.79
4/25/2025	26.77	27.21	26.74	27.00	720,034	26.75
4/24/2025	26.00	26.91	25.91	26.87	984,080	26.62
4/23/2025	26.00	26.40	25.83	25.89	649,006	25.65
4/22/2025	25.17	25.57	25.10	25.47	899,925	25.23
4/21/2025	25.25	25.39	24.76	24.89	1,367,435	24.66
4/17/2025	25.44	25.68	25.22	25.51	574,123	25.27
4/16/2025	25.55	25.70	25.32	25.57	1,359,289	25.33
4/15/2025	25.50	25.75	25.43	25.61	921,099	25.37
4/14/2025	25.51	25.66	25.24	25.57	931,675	25.33
4/11/2025	24.63	25.24	24.38	25.15	952,098	24.92
4/10/2025	25.05	25.08	23.94	24.69	1,654,658	24.46
4/09/2025	22.82	25.46	22.82	25.29	1,710,906	25.06
4/08/2025	23.73	24.20	22.94	23.20	1,693,998	22.99
4/07/2025	23.37	24.39	22.79	23.04	2,453,786	22.83