Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Open Text Corp (OTEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 23.865 25.10 23.69 25.07 269,574
5th Feb 2026 (Thu) 23.77 24.07 22.66 22.79 109,123
4th Feb 2026 (Wed) 22.74 23.625 22.45 23.51 199,997
3rd Feb 2026 (Tue) 24.295 24.295 22.75 23.19 97,496
2nd Feb 2026 (Mon) 25.50 25.675 24.665 24.75 122,470
30th Jan 2026 (Fri) 26.27 26.36 25.46 25.53 47,904
29th Jan 2026 (Thu) 27.06 27.06 25.71 26.38 54,022
28th Jan 2026 (Wed) 28.74 28.74 27.40 28.44 67,517
27th Jan 2026 (Tue) 28.935 28.99 28.365 28.44 130,209
26th Jan 2026 (Mon) 28.79 29.17 28.43 28.99 66,705
23rd Jan 2026 (Fri) 29.05 29.05 28.68 28.85 87,004
22nd Jan 2026 (Thu) 28.91 29.29 28.77 28.95 117,456
21st Jan 2026 (Wed) 28.75 28.95 28.43 28.625 43,157
20th Jan 2026 (Tue) 29.61 29.65 28.75 28.80 68,496
19th Jan 2026 (Mon) 30.89 30.89 29.92 30.20 78,794
16th Jan 2026 (Fri) 30.89 30.89 29.92 30.20 78,794
15th Jan 2026 (Thu) 32.16 32.17 30.84 30.94 77,303
14th Jan 2026 (Wed) 33.02 33.12 31.61 32.00 45,589
13th Jan 2026 (Tue) 33.585 33.61 33.01 33.57 26,370
12th Jan 2026 (Mon) 32.57 33.58 32.53 33.57 22,616
9th Jan 2026 (Fri) 32.53 32.86 32.34 32.77 21,234
8th Jan 2026 (Thu) 31.97 32.67 31.97 32.46 36,668
7th Jan 2026 (Wed) 32.33 32.35 32.05 32.22 28,395
6th Jan 2026 (Tue) 32.18 32.31 31.80 32.28 60,417
5th Jan 2026 (Mon) 31.76 32.46 31.76 32.18 40,217
2nd Jan 2026 (Fri) 32.96 32.96 31.45 31.74 22,061
1st Jan 2026 (Thu) 32.74 32.765 32.56 32.58 17,780
31st Dec 2025 (Wed) 32.74 32.765 32.56 32.58 17,780
30th Dec 2025 (Tue) 33.09 33.28 33.00 33.00 28,422
29th Dec 2025 (Mon) 33.42 33.54 33.18 33.23 25,912
26th Dec 2025 (Fri) 33.24 33.51 33.205 33.49 8,539
25th Dec 2025 (Thu) 33.21 33.495 33.19 33.34 17,318
24th Dec 2025 (Wed) 33.21 33.495 33.19 33.34 17,318
23rd Dec 2025 (Tue) 33.54 33.54 33.325 33.35 33,870
22nd Dec 2025 (Mon) 33.58 34.00 33.56 33.81 16,104
19th Dec 2025 (Fri) 33.51 33.51 33.25 33.37 28,004
18th Dec 2025 (Thu) 33.72 33.95 33.35 33.46 32,398
17th Dec 2025 (Wed) 33.42 33.70 33.35 33.38 19,958
16th Dec 2025 (Tue) 33.41 33.47 33.14 33.25 25,271
15th Dec 2025 (Mon) 33.40 33.52 33.00 33.37 48,364
12th Dec 2025 (Fri) 33.35 33.60 33.06 33.20 26,267
11th Dec 2025 (Thu) 33.44 33.70 33.20 33.41 37,913
10th Dec 2025 (Wed) 33.21 33.73 33.16 33.53 22,966
9th Dec 2025 (Tue) 33.63 33.84 33.29 33.31 38,815
8th Dec 2025 (Mon) 33.78 33.86 33.28 33.65 45,346
FTSE 100 Latest
Value10,369.75
Change60.53