Open Text Corporation (NQ:OTEX)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	32.99	33.07	32.55	32.58	441,799	-0.42(-1.27%)
Dec 30, 2025	33.10	33.30	32.99	33.00	603,642	-0.23(-0.69%)
Dec 29, 2025	33.30	33.57	33.16	33.23	496,831	-0.26(-0.78%)
Dec 26, 2025	33.37	33.53	33.20	33.49	264,073	+0.15(+0.45%)
Dec 24, 2025	33.35	33.50	33.15	33.34	276,264	-0.01(-0.03%)
Dec 23, 2025	33.61	33.85	33.32	33.35	585,670	-0.46(-1.36%)
Dec 22, 2025	33.50	34.01	33.49	33.81	577,041	+0.44(+1.32%)
Dec 19, 2025	33.53	33.67	33.25	33.37	761,811	-0.09(-0.27%)
Dec 18, 2025	33.79	33.96	33.33	33.46	723,581	+0.08(+0.24%)
Dec 17, 2025	33.45	33.70	33.27	33.38	710,441	+0.13(+0.39%)
Dec 16, 2025	33.18	33.47	33.12	33.25	609,283	-0.12(-0.36%)
Dec 15, 2025	33.32	33.60	33.00	33.37	1,212,326	+0.17(+0.51%)
Dec 12, 2025	33.43	33.62	33.03	33.20	930,561	-0.21(-0.63%)
Dec 11, 2025	33.34	33.72	33.18	33.41	1,328,557	-0.12(-0.36%)
Dec 10, 2025	33.24	33.75	33.14	33.53	1,022,489	+0.22(+0.66%)
Dec 09, 2025	33.65	33.85	33.29	33.31	863,944	-0.34(-1.01%)
Dec 08, 2025	33.70	33.87	33.25	33.65	989,043	+0.13(+0.39%)
Dec 05, 2025	33.50	33.75	33.31	33.52	801,567	+0.03(+0.07%)
Dec 04, 2025	33.25	33.71	33.22	33.49	5,575,594	+0.31(+0.93%)
Dec 03, 2025	33.24	33.70	33.15	33.19	1,024,744	-0.13(-0.39%)
Dec 02, 2025	33.67	33.68	33.05	33.32	1,079,457	-0.14(-0.41%)
Dec 01, 2025	33.28	33.82	32.95	33.46	909,089	+0.09(+0.27%)
Nov 28, 2025	33.62	33.62	33.15	33.37	556,426	-0.11(-0.33%)
Nov 26, 2025	33.49	33.70	33.39	33.48	466,308	-0.02(-0.06%)
Nov 25, 2025	33.17	33.50	33.01	33.49	649,405	+0.49(+1.47%)
Nov 24, 2025	32.64	33.05	32.42	33.01	934,153	+0.19(+0.57%)
Nov 21, 2025	32.25	33.07	32.21	32.82	857,614	+0.52(+1.60%)
Nov 20, 2025	33.54	33.70	32.27	32.30	997,775	-0.62(-1.90%)
Nov 19, 2025	32.73	33.03	32.56	32.93	1,750,046	+0.18(+0.55%)
Nov 18, 2025	32.41	32.81	32.07	32.75	1,137,312	+0.18(+0.55%)
Nov 17, 2025	33.23	33.38	32.25	32.57	1,097,498	-0.83(-2.49%)
Nov 14, 2025	33.55	33.89	33.36	33.41	1,076,563	-0.60(-1.75%)
Nov 13, 2025	34.25	34.59	33.92	34.00	1,405,307	-0.54(-1.55%)
Nov 12, 2025	34.70	34.97	34.37	34.54	1,067,405	-0.12(-0.34%)
Nov 11, 2025	34.47	34.72	34.05	34.66	701,608	+0.19(+0.55%)
Nov 10, 2025	34.29	34.68	34.20	34.47	1,262,600	+0.18(+0.52%)
Nov 07, 2025	35.24	35.36	33.41	34.29	2,907,146	-1.40(-3.92%)
Nov 06, 2025	37.63	37.98	35.51	35.69	2,201,975	-2.02(-5.37%)
Nov 05, 2025	36.89	37.82	36.82	37.71	1,365,607	+0.82(+2.23%)
Nov 04, 2025	37.37	37.62	36.86	36.89	698,502	-0.97(-2.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.