The highest closing price for Open Text (OTEX) last month was $37.86, on November 3. It was down 12.5% for the month. The latest price is $33.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $33.62 | $33.62 | $33.15 | $33.37 | 485,678 |
November 26 2025 | $33.50 | $33.70 | $33.39 | $33.48 | 462,511 |
November 25 2025 | $33.17 | $33.50 | $33.01 | $33.50 | 644,117 |
November 24 2025 | $32.64 | $33.05 | $32.42 | $33.01 | 946,166 |
November 21 2025 | $32.25 | $33.07 | $32.21 | $32.82 | 850,631 |
November 20 2025 | $33.54 | $33.70 | $32.28 | $32.30 | 989,773 |
November 19 2025 | $32.73 | $33.03 | $32.56 | $32.93 | 1,735,794 |
November 18 2025 | $32.41 | $32.81 | $32.07 | $32.75 | 1,128,051 |
November 17 2025 | $33.23 | $33.38 | $32.25 | $32.57 | 1,088,561 |
November 14 2025 | $33.55 | $33.89 | $33.36 | $33.41 | 1,067,797 |
November 13 2025 | $34.25 | $34.59 | $33.92 | $34.00 | 1,393,864 |
November 12 2025 | $34.70 | $34.97 | $34.37 | $34.54 | 1,058,714 |
November 11 2025 | $34.47 | $34.72 | $34.05 | $34.66 | 695,922 |
November 10 2025 | $34.29 | $34.68 | $34.20 | $34.47 | 1,252,319 |
November 07 2025 | $35.24 | $35.36 | $33.41 | $34.29 | 2,883,473 |
November 06 2025 | $37.63 | $37.98 | $35.51 | $35.69 | 2,184,051 |
November 05 2025 | $36.89 | $37.82 | $36.82 | $37.71 | 1,354,517 |
November 04 2025 | $37.37 | $37.62 | $36.86 | $36.89 | 692,814 |
November 03 2025 | $38.13 | $38.83 | $37.81 | $37.86 | 823,160 |
Daily pricing data for Open Text dates back to 1/24/1996, and may be incomplete.
