OTEX - OPEN TEXT CORP
23.36
-0.110 -0.471%
Share volume: 1,558,158
Last Updated: 04-20-2026
Computer Software/Computer Integrated Systems Design:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$23.47
-0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $22.81 | $22.81 | $23.59 | $23.59 | $22.81 | $22.81 | $23.36 | $23.36 | 1,558,158 | $1,558,158.00 |
| 04-17-2026 | $23.71 | $23.71 | $23.96 | $23.96 | $23.29 | $23.29 | $23.47 | $23.47 | 1,244,076 | $1,244,076.00 |
| 04-16-2026 | $23.49 | $23.49 | $23.63 | $23.63 | $23.07 | $23.07 | $23.22 | $23.22 | 1,111,349 | $1,111,349.00 |
| 04-15-2026 | $22.61 | $22.61 | $23.29 | $23.29 | $22.51 | $22.51 | $23.12 | $23.12 | 2,857,562 | $2,857,562.00 |
| 04-14-2026 | $22.23 | $22.23 | $22.95 | $22.95 | $22.05 | $22.05 | $22.25 | $22.25 | 1,948,861 | $1,948,861.00 |
| 04-13-2026 | $20.96 | $20.96 | $22.20 | $22.20 | $20.74 | $20.74 | $22.06 | $22.06 | 1,739,893 | $1,739,893.00 |
| 04-10-2026 | $20.66 | $20.66 | $21.26 | $21.26 | $20.49 | $20.49 | $20.85 | $20.85 | 2,257,984 | $2,257,984.00 |
| 04-09-2026 | $21.12 | $21.12 | $21.46 | $21.46 | $20.00 | $20.00 | $20.56 | $20.56 | 3,393,437 | $3,393,437.00 |
| 04-08-2026 | $23.17 | $23.17 | $23.36 | $23.36 | $21.49 | $21.49 | $21.56 | $21.56 | 2,046,849 | $2,046,849.00 |
| 04-07-2026 | $22.50 | $22.50 | $22.67 | $22.67 | $22.02 | $22.02 | $22.21 | $22.21 | 949,793 | $949,793.00 |