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
16th Dec 2025 (Tue) 33.41 33.47 33.14 33.37 19,050
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
5th Dec 2025 (Fri) 33.47 33.74 33.31 33.52 28,724
4th Dec 2025 (Thu) 33.61 33.99 33.54 33.77 40,674
3rd Dec 2025 (Wed) 33.56 33.96 33.42 33.46 23,563
2nd Dec 2025 (Tue) 33.73 33.81 33.35 33.59 32,720
1st Dec 2025 (Mon) 33.34 34.095 33.245 33.73 24,871
28th Nov 2025 (Fri) 33.69 33.71 33.43 33.64 14,600
27th Nov 2025 (Thu) 33.73 33.98 33.73 33.75 15,977
26th Nov 2025 (Wed) 33.73 33.98 33.73 33.75 19,250
25th Nov 2025 (Tue) 33.43 33.77 33.31 33.77 20,500
24th Nov 2025 (Mon) 33.16 33.30 32.71 33.28 33,118
21st Nov 2025 (Fri) 32.58 33.33 32.47 33.09 9,582
20th Nov 2025 (Thu) 33.73 33.74 33.73 33.20 109
19th Nov 2025 (Wed) 32.99 33.23 32.84 33.20 24,221
18th Nov 2025 (Tue) 32.67 33.07 32.37 33.02 19,038
17th Nov 2025 (Mon) 33.50 33.63 32.51 32.84 24,058
14th Nov 2025 (Fri) 33.96 34.16 33.64 33.68 56,136
13th Nov 2025 (Thu) 34.77 34.77 34.21 34.28 18,526
12th Nov 2025 (Wed) 35.14 35.22 34.66 34.82 48,028
11th Nov 2025 (Tue) 34.82 35.00 34.33 34.94 25,681
10th Nov 2025 (Mon) 34.58 34.89 34.525 34.75 63,832
7th Nov 2025 (Fri) 35.585 35.585 33.68 34.57 114,807
6th Nov 2025 (Thu) 38.00 38.18 35.81 35.98 107,412
5th Nov 2025 (Wed) 37.22 38.115 37.13 38.02 85,319
4th Nov 2025 (Tue) 38.54 38.54 38.17 38.17 0
3rd Nov 2025 (Mon) 38.54 39.12 38.125 38.17 45,492
31st Oct 2025 (Fri) 37.71 38.44 37.64 38.35 82,850
30th Oct 2025 (Thu) 37.89 38.43 37.68 37.88 55,441
29th Oct 2025 (Wed) 39.59 39.79 38.05 38.14 42,575
28th Oct 2025 (Tue) 39.47 39.74 39.26 39.69 91,685
27th Oct 2025 (Mon) 39.42 39.51 39.31 39.38 55,533
24th Oct 2025 (Fri) 39.18 39.44 39.05 39.35 85,717
23rd Oct 2025 (Thu) 38.955 39.32 38.955 39.03 35,490
22nd Oct 2025 (Wed) 39.15 39.36 38.91 39.17 25,903
21st Oct 2025 (Tue) 39.03 39.32 38.86 39.20 13,097
20th Oct 2025 (Mon) 38.98 39.23 38.97 39.13 23,779
17th Oct 2025 (Fri) 38.50 39.13 38.50 39.03 16,761
16th Oct 2025 (Thu) 39.30 39.34 38.72 38.80 13,968
FTSE 100 Latest
Value9,684.79
Change-66.52