Skip to main content
OTEX logo

Open Text Corporation

OTEXNASDAQTechnologySoftware - Application

$27.22Today:- (-)1Y −28.41%

As of Oct 27, 2026 close

Market cap
$6.60B
P/E (TTM)
10.32
Forward P/E
7.41
Dividend yield
3.95%
52-week range
$19.78$39.81
Volume (live)
-
Avg. volume (3M)
1.30M

Open Text (OTEX) Historical Stock Prices

Analyze Open Text (OTEX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Open Text (OTEX) Interactive Price Chart

Interactive historical price chart showing Open Text stock price movements and trends across multiple time periods.

Loading chart...

OTEX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OTEX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202627.5527.7427.1427.2227.221.03M
Oct 26, 202627.9928.1227.4927.6327.631.05M
Oct 23, 202627.7428.3227.5127.9527.951.79M
Oct 22, 202626.9127.9526.8727.9427.941.92M
Oct 21, 202626.5027.0526.4126.7526.751.10M
Oct 20, 202625.9926.7125.9726.5026.501.20M
Oct 19, 202625.3625.8625.3525.7225.72920.96K
Oct 16, 202626.0026.1725.0925.5025.501.88M
Oct 15, 202624.9525.8424.9525.8325.832.49M
Oct 14, 202624.8425.2724.6524.9724.971.44M
Oct 13, 202624.3325.3424.1524.9524.951.85M
Oct 12, 202623.9924.6423.9324.1824.18960.04K
Oct 9, 202623.3323.7323.1123.7023.701.11M
Oct 8, 202623.1623.4122.7223.2423.241.28M
Oct 7, 202622.7323.3922.6123.1423.141.29M
Oct 6, 202622.6122.8722.4122.7122.711.33M
Oct 5, 202622.1322.5422.0022.5022.501.27M
Oct 2, 202622.5022.5322.0122.2222.221.36M
Oct 1, 202622.9523.1521.9222.4022.401.54M
Sep 30, 202622.4022.6122.2522.4222.42898.85K
Sep 29, 202622.0822.3221.8122.3122.31877.52K
Sep 28, 202621.9722.4021.5022.2222.22802.52K
Sep 25, 202622.6622.7922.4522.5122.51856.16K
Sep 24, 202623.1323.2822.5022.6622.66957.77K
Sep 23, 202622.8823.2022.7723.0823.08960.40K
Sep 22, 202623.4623.5522.5822.9922.991.36M
Sep 21, 202622.7923.1122.7123.0823.08783.08K
Sep 18, 202623.6123.6122.5422.5822.582.69M
Sep 17, 202623.3723.7023.3523.5223.52772.67K
Sep 16, 202623.4423.7023.2523.4023.401.16M
Sep 15, 202623.5523.9523.4723.6823.68950.65K
Sep 14, 202623.5524.0723.1823.9523.951.21M
Sep 11, 202622.7423.1122.6823.0623.061.27M
Sep 10, 202622.5222.8222.3222.6122.611.45M
Sep 9, 202623.3623.3922.5922.6122.611.48M
Sep 8, 202623.6223.6722.9323.3623.361.33M
Sep 4, 202624.2824.4123.7223.9523.951.74M
Sep 3, 202623.8724.8623.8724.8524.571.49M
Sep 2, 202623.7724.0423.5423.5823.311.05M
Sep 1, 202624.7924.8423.7723.8423.572.28M
Aug 31, 202625.0025.0824.6724.9324.65956.40K
Aug 28, 202625.0625.5725.0125.1024.821.36M
Aug 27, 202624.7425.3924.6825.1824.901.92M
Aug 26, 202624.0524.3823.7524.3324.061.01M
Aug 25, 202624.4524.6724.1424.3624.09910.68K
Aug 24, 202624.6624.8424.3624.5824.301.06M
Aug 21, 202624.7325.0424.4324.6624.391.28M
Aug 20, 202624.4424.6624.0224.6024.321.33M
Aug 19, 202624.2924.8424.2824.5124.231.60M
Aug 18, 202624.2224.6024.1024.1723.901.29M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.