Open Text (OTEX) went public on September 9, 1998, when it opened at a split-adjusted price of $1.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $27.34 | $28.19 | $25.71 | $26.16 | 5,637,267 |
April 2025 | $25.14 | $27.35 | $22.79 | $27.10 | 25,615,288 |
March 2025 | $25.95 | $27.36 | $24.61 | $25.26 | 36,424,167 |
February 2025 | $28.21 | $31.43 | $25.32 | $25.56 | 17,035,061 |
January 2025 | $28.18 | $30.00 | $26.57 | $29.14 | 11,185,873 |
December 2024 | $30.01 | $31.66 | $26.78 | $28.03 | 14,228,983 |
November 2024 | $29.20 | $30.32 | $27.37 | $30.12 | 16,650,708 |
October 2024 | $32.64 | $33.56 | $29.26 | $29.44 | 9,531,538 |
September 2024 | $30.98 | $33.08 | $30.43 | $32.66 | 10,916,428 |
August 2024 | $30.74 | $32.09 | $26.77 | $31.23 | 15,921,335 |
July 2024 | $29.41 | $31.09 | $28.96 | $30.69 | 12,513,494 |
June 2024 | $28.48 | $29.35 | $26.80 | $29.24 | 14,926,600 |
May 2024 | $34.07 | $34.71 | $27.20 | $28.47 | 19,411,287 |
April 2024 | $37.63 | $37.63 | $33.06 | $34.07 | 14,755,306 |
March 2024 | $37.25 | $39.13 | $36.08 | $37.47 | 9,692,390 |
February 2024 | $42.00 | $43.59 | $36.25 | $37.14 | 15,711,817 |
January 2024 | $39.87 | $42.73 | $37.45 | $41.81 | 9,944,415 |
December 2023 | $38.50 | $41.03 | $37.88 | $40.28 | 8,917,734 |
November 2023 | $31.90 | $39.60 | $31.62 | $38.48 | 13,200,879 |
October 2023 | $33.36 | $34.42 | $30.53 | $31.82 | 10,841,418 |
September 2023 | $38.41 | $38.77 | $32.67 | $33.44 | 9,784,451 |
August 2023 | $40.46 | $40.46 | $33.51 | $38.36 | 11,652,019 |
July 2023 | $39.16 | $40.92 | $37.43 | $40.66 | 6,948,673 |
June 2023 | $39.02 | $40.95 | $37.48 | $39.34 | 9,476,929 |
May 2023 | $35.61 | $39.86 | $34.36 | $39.17 | 12,052,277 |
