OTEX - OPEN TEXT CORP
25.81
0.750 2.906%
Share volume: 2,390,692
Last Updated: 03-05-2026
Computer Software/Computer Integrated Systems Design:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$25.06
0.75
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.21 | $25.21 | $25.83 | $25.83 | $25.11 | $25.11 | $25.81 | $25.81 | 2,390,692 | $2,390,692.00 |
| 03-04-2026 | $24.92 | $24.92 | $25.36 | $25.36 | $24.77 | $24.77 | $25.06 | $25.06 | 1,689,612 | $1,689,612.00 |
| 03-03-2026 | $24.30 | $24.30 | $25.16 | $25.16 | $23.92 | $23.92 | $24.75 | $24.75 | 2,243,917 | $2,243,917.00 |
| 03-02-2026 | $24.31 | $24.31 | $25.17 | $25.17 | $24.28 | $24.28 | $24.51 | $24.51 | 2,774,036 | $2,774,036.00 |
| 02-27-2026 | $24.67 | $24.67 | $25.12 | $25.12 | $24.43 | $24.43 | $24.77 | $24.77 | 1,964,528 | $1,964,528.00 |
| 02-26-2026 | $24.74 | $24.74 | $25.37 | $25.37 | $24.69 | $24.69 | $25.05 | $25.05 | 2,169,860 | $2,169,860.00 |
| 02-25-2026 | $24.02 | $24.02 | $24.61 | $24.61 | $23.91 | $23.91 | $24.48 | $24.48 | 1,832,995 | $1,832,995.00 |
| 02-24-2026 | $23.82 | $23.82 | $24.79 | $24.79 | $23.70 | $23.70 | $23.99 | $23.99 | 2,310,069 | $2,310,069.00 |
| 02-23-2026 | $24.54 | $24.54 | $24.58 | $24.58 | $23.65 | $23.65 | $23.72 | $23.72 | 2,974,821 | $2,974,821.00 |
| 02-20-2026 | $24.66 | $24.66 | $25.35 | $25.35 | $24.60 | $24.60 | $24.76 | $24.76 | 2,240,002 | $2,240,002.00 |