Indicators

Markets:

News

Open Text Corporation (TSX:OTEX)

33.90 -0.87 (-2.50%)

Streaming Delayed Price Updated: 12:23 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	34.15	34.90	33.75	34.77	1,526,698	+0.01(+0.03%)
Mar 06, 2026	34.64	35.19	34.36	34.76	2,887,821	-0.51(-1.45%)
Mar 05, 2026	34.05	35.35	34.05	35.27	1,169,349	+1.07(+3.13%)
Mar 04, 2026	33.92	34.65	33.88	34.20	1,300,080	+0.36(+1.06%)
Mar 03, 2026	32.91	34.35	32.87	33.84	1,838,834	+0.34(+1.01%)
Mar 02, 2026	33.30	34.44	33.26	33.50	2,275,219	-0.29(-0.86%)
Feb 27, 2026	33.75	34.25	33.38	33.79	2,450,557	-0.49(-1.43%)
Feb 26, 2026	33.74	34.70	33.74	34.28	1,680,163	+0.79(+2.36%)
Feb 25, 2026	32.96	33.69	32.75	33.49	1,444,646	+0.60(+1.82%)
Feb 24, 2026	32.66	34.01	32.57	32.89	1,615,204	+0.38(+1.17%)
Feb 23, 2026	33.77	33.77	32.38	32.51	1,357,150	-1.36(-4.02%)
Feb 20, 2026	33.74	34.70	33.68	33.87	2,458,009	-0.02(-0.06%)
Feb 19, 2026	33.72	33.95	33.33	33.89	1,537,753	+0.04(+0.12%)
Feb 18, 2026	33.35	34.09	33.00	33.85	1,727,870	+0.69(+2.08%)
Feb 17, 2026	33.30	33.83	32.46	33.16	1,988,281	-0.33(-0.99%)
Feb 13, 2026				33.49	0	+1.21(+3.75%)
Feb 12, 2026	32.97	33.10	32.15	32.28	2,873,012	-0.66(-2.00%)
Feb 11, 2026	35.23	35.27	32.00	32.94	2,183,654	-2.33(-6.61%)
Feb 10, 2026	34.98	36.25	34.97	35.27	1,947,033	+0.90(+2.62%)
Feb 09, 2026	34.09	34.67	32.94	34.37	1,914,619	+0.11(+0.32%)
Feb 06, 2026	33.12	34.30	32.27	34.26	1,833,726	+3.04(+9.74%)
Feb 05, 2026	32.31	32.96	31.02	31.22	1,549,166	-0.89(-2.77%)
Feb 04, 2026	31.25	32.29	30.65	32.11	1,981,232	+0.50(+1.58%)
Feb 03, 2026	33.29	33.29	31.04	31.61	2,016,826	-2.23(-6.59%)
Feb 02, 2026	34.84	35.04	33.73	33.84	1,122,189	-0.94(-2.70%)
Jan 30, 2026	35.40	35.60	34.62	34.78	1,377,638	-0.80(-2.25%)
Jan 29, 2026	36.56	36.65	34.72	35.58	2,059,221	-1.52(-4.10%)
Jan 28, 2026	38.71	39.11	37.08	37.10	1,616,165	-1.50(-3.89%)
Jan 27, 2026	39.56	39.71	38.46	38.60	928,982	-1.09(-2.75%)
Jan 26, 2026	39.48	39.96	38.87	39.69	1,037,635	+0.17(+0.43%)
Jan 23, 2026	39.89	40.09	39.34	39.52	1,108,177	-0.38(-0.95%)
Jan 22, 2026	39.94	40.47	39.62	39.90	1,090,567	+0.30(+0.76%)
Jan 21, 2026	39.82	40.02	39.30	39.60	1,276,985	-0.23(-0.58%)
Jan 20, 2026	40.22	40.98	39.74	39.83	1,462,925	-0.49(-1.22%)
Jan 19, 2026	41.64	41.91	40.28	40.32	494,517	-1.70(-4.05%)
Jan 16, 2026	42.97	43.17	41.61	42.02	1,296,365	-0.95(-2.21%)
Jan 15, 2026	44.64	44.89	42.82	42.97	860,497	-1.44(-3.24%)
Jan 14, 2026	45.79	46.10	43.81	44.41	785,427	-1.49(-3.25%)
Jan 13, 2026	46.57	46.72	45.79	45.90	728,698	-0.66(-1.42%)
Jan 12, 2026	45.53	46.61	45.14	46.56	459,365	+0.95(+2.08%)
Jan 09, 2026	45.04	45.71	44.94	45.61	497,344	+0.63(+1.40%)
Jan 08, 2026	44.44	45.30	44.34	44.98	617,593	+0.32(+0.72%)
Jan 07, 2026	44.50	44.77	44.18	44.66	943,372	+0.10(+0.22%)
Jan 06, 2026	44.16	44.64	43.84	44.56	674,655	+0.28(+0.63%)
Jan 05, 2026	43.72	44.73	43.69	44.28	556,988	+0.67(+1.54%)

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.

© 2025 FinancialContent. All rights reserved.