Open Text Corp (OTEX.TO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.60	36.09	33.63	34.74	-3.55%	2,382,125
2026-08-06	36.56	37.63	35.30	36.02	+0.17%	2,716,200
2026-08-05	37.45	37.45	35.94	35.96	-3.23%	1,286,900
2026-08-04	36.37	37.19	36.08	37.16	+4.56%	1,511,300
2026-07-31	35.18	35.55	34.89	35.54	+0.08%	714,300
2026-07-30	35.89	36.08	34.84	35.51	-2.39%	631,200
2026-07-29	35.02	37.02	35.02	36.38	+4.03%	1,062,300
2026-07-28	33.61	35.15	33.61	34.97	+4.79%	849,100
2026-07-27	32.00	33.75	31.99	33.37	+5.74%	896,300
2026-07-24	30.71	31.67	30.59	31.56	+4.23%	1,266,000
2026-07-23	31.30	31.50	30.15	30.28	-3.13%	1,069,000
2026-07-22	32.28	32.29	30.93	31.26	-2.65%	1,893,900
2026-07-21	32.58	32.84	32.02	32.11	-2.10%	680,600
2026-07-20	32.43	32.94	31.95	32.80	+0.55%	674,200
2026-07-17	32.57	32.80	32.14	32.62	-0.82%	888,800
2026-07-16	32.00	33.31	31.61	32.89	+3.10%	762,400
2026-07-15	32.01	32.70	31.81	31.90	+0.98%	838,300
2026-07-14	32.07	32.32	31.18	31.59	-5.28%	1,388,600
2026-07-13	32.72	33.57	32.56	33.35	+2.49%	625,000
2026-07-10	33.08	33.61	32.43	32.54	-0.03%	1,120,800
2026-07-09	31.48	32.55	30.74	32.55	+1.75%	715,100
2026-07-08	32.62	32.70	31.85	31.99	-3.27%	942,200
2026-07-07	32.58	33.51	32.58	33.07	+3.15%	1,698,600
2026-07-06	32.68	32.91	32.02	32.06	-2.08%	1,216,300
2026-07-03	32.77	32.95	32.61	32.74	+0.21%	137,900
2026-07-02	32.64	32.95	32.35	32.67	+4.08%	1,255,700
2026-06-30	31.20	31.69	31.00	31.39	+0.06%	844,300
2026-06-29	31.73	31.94	31.07	31.37	+0.22%	836,800
2026-06-26	30.26	31.34	30.25	31.30	+3.06%	2,176,500
2026-06-25	30.24	30.85	29.99	30.37	+0.60%	1,308,400
2026-06-24	29.93	31.02	29.93	30.19	+0.40%	2,018,900
2026-06-23	28.38	30.14	28.38	30.07	+6.10%	1,660,000
2026-06-22	28.94	29.61	28.00	28.34	-3.83%	2,117,800
2026-06-19	29.22	29.47	28.82	29.47	+0.82%	3,273,500
2026-06-18	29.60	29.69	28.63	29.23	-1.65%	3,290,700
2026-06-17	30.69	31.04	29.66	29.72	-4.01%	1,850,000
2026-06-16	30.82	31.32	30.60	30.96	+0.45%	810,000
2026-06-15	31.46	31.96	30.72	30.82	-0.77%	2,206,700
2026-06-12	30.49	31.14	30.04	31.06	+1.77%	2,240,200
2026-06-11	30.10	30.87	29.87	30.52	+0.79%	2,020,100
2026-06-10	30.39	31.10	30.00	30.28	-2.07%	2,072,500
2026-06-09	31.29	31.91	30.42	30.92	-1.53%	2,225,800
2026-06-08	32.16	32.22	31.22	31.40	-2.58%	1,511,300
2026-06-05	32.31	32.72	31.78	32.23	-1.95%	1,702,800
2026-06-04	33.09	33.64	32.42	32.87	+0.00%	2,062,600
2026-06-03	33.96	33.98	32.60	32.87	-4.14%	2,972,700
2026-06-02	34.69	34.90	33.76	34.29	-2.34%	4,456,400
2026-06-01	33.20	35.49	33.17	35.11	+7.11%	2,808,500
2026-05-29	32.27	33.28	31.66	32.78	+2.12%	29,151,700
2026-05-28	31.95	32.35	31.16	32.10	+0.82%	2,837,500
2026-05-27	32.23	32.70	31.33	31.84	-1.55%	1,751,300
2026-05-26	32.35	32.40	31.58	32.34	-0.40%	2,051,800
2026-05-25	32.72	32.97	32.32	32.47	+0.15%	399,700
2026-05-22	32.12	33.37	32.12	32.42	+1.34%	1,649,000
2026-05-21	31.27	31.99	30.54	31.99	+1.52%	3,028,500
2026-05-20	31.02	31.55	29.95	31.51	+0.41%	3,090,100
2026-05-19	32.40	33.25	31.26	31.38	+0.80%	2,168,100
2026-05-15	30.69	31.29	30.58	31.13	+1.40%	2,688,500
2026-05-14	31.32	31.85	30.50	30.70	-1.73%	2,279,400
2026-05-13	32.52	32.57	30.70	31.24	-4.41%	2,607,900
2026-05-12	33.45	33.70	32.26	32.68	-2.07%	2,002,100
2026-05-11	33.58	34.46	32.93	33.37	-1.30%	1,621,800
2026-05-08	32.00	33.96	31.51	33.81	+4.51%	2,478,000
2026-05-07	32.00	33.01	32.00	32.35	+2.99%	1,940,100
2026-05-06	32.08	32.08	31.07	31.41	-1.75%	1,420,400
2026-05-05	31.50	32.07	31.21	31.97	+1.56%	1,210,400
2026-05-04	31.47	32.41	31.32	31.48	-0.10%	1,401,400
2026-05-01	31.37	32.29	30.92	31.51	+2.34%	368,900
2026-04-30	30.50	30.88	30.13	30.79	+0.62%	1,032,900
2026-04-29	30.66	30.66	30.06	30.60	-0.55%	682,000
2026-04-28	30.77	31.30	30.69	30.77	+0.23%	716,900
2026-04-27	30.47	31.13	30.40	30.70	+0.23%	890,700
2026-04-24	30.57	30.74	30.12	30.63	+0.36%	752,500
2026-04-23	31.54	31.61	29.98	30.52	-4.95%	919,500
2026-04-22	32.16	32.38	31.68	32.11	+0.78%	980,600
2026-04-21	31.91	32.77	31.60	31.86	-0.09%	715,500
2026-04-20	31.88	32.25	31.52	31.89	-0.84%	1,032,100
2026-04-17	32.48	32.78	31.85	32.16	+1.07%	986,400
2026-04-16	32.05	32.40	31.63	31.82	+0.19%	850,100
2026-04-15	30.94	31.97	30.94	31.76	+3.62%	1,010,900
2026-04-14	30.64	31.54	30.38	30.65	+0.79%	939,400
2026-04-13	28.88	30.61	28.70	30.41	+5.48%	1,123,900
2026-04-10	28.55	29.34	28.29	28.83	+1.51%	1,095,200
2026-04-09	29.66	29.81	27.63	28.40	-4.79%	2,412,400
2026-04-08	31.97	32.40	29.78	29.83	-3.31%	1,528,300
2026-04-07	31.39	31.51	30.64	30.85	-2.47%	756,400
2026-04-06	31.46	31.74	31.17	31.63	+0.86%	1,825,200
2026-04-02	30.86	31.70	30.48	31.36	+0.10%	1,364,200
2026-04-01	31.31	31.38	30.25	31.33	+1.06%	979,500
2026-03-31	30.40	31.36	30.20	31.00	+2.89%	1,323,100
2026-03-30	30.12	30.72	29.87	30.13	+0.60%	1,189,000
2026-03-27	30.56	30.56	29.61	29.95	-2.82%	1,186,800
2026-03-26	30.33	31.30	30.22	30.82	+0.95%	1,075,700
2026-03-25	30.77	31.18	30.37	30.53	+0.86%	1,458,800
2026-03-24	31.51	31.52	30.03	30.27	-4.30%	1,193,900
2026-03-23	31.33	31.78	30.87	31.63	+2.20%	1,289,200
2026-03-20	30.91	31.32	30.05	30.95	-0.19%	8,191,300
2026-03-19	31.14	31.97	30.74	31.01	-1.56%	1,595,100
2026-03-18	31.33	31.68	31.20	31.50	-0.32%	1,285,600
2026-03-17	30.55	31.88	30.49	31.60	+3.37%	1,765,300
2026-03-16	31.67	31.78	30.53	30.57	-3.01%	1,178,400
2026-03-13	31.95	32.30	31.49	31.52	-0.97%	1,559,000
2026-03-12	32.34	33.14	31.79	31.83	-2.33%	1,682,500
2026-03-11	33.88	34.20	32.48	32.59	-3.32%	1,426,000
2026-03-10	34.66	34.76	33.41	33.71	-3.05%	1,365,700
2026-03-09	34.15	34.90	33.75	34.77	+0.03%	1,526,700
2026-03-06	34.64	35.19	34.36	34.76	-1.45%	2,887,300
2026-03-05	34.05	35.35	34.05	35.27	+3.13%	1,169,300
2026-03-04	33.92	34.65	33.88	34.20	+1.06%	1,300,100
2026-03-03	32.91	34.35	32.87	33.84	+1.01%	1,838,800
2026-03-02	33.30	34.44	33.26	33.50	-0.86%	2,275,200
2026-02-27	33.75	34.25	33.38	33.79	-1.43%	2,450,600
2026-02-26	33.74	34.70	33.74	34.28	+2.36%	1,680,200
2026-02-25	32.96	33.69	32.75	33.49	+1.82%	1,444,600
2026-02-24	32.66	34.01	32.57	32.89	+1.17%	1,615,200
2026-02-23	33.77	33.77	32.38	32.51	-4.02%	1,357,200
2026-02-20	33.74	34.70	33.68	33.87	-0.06%	2,457,600
2026-02-19	33.72	33.95	33.33	33.89	+0.12%	1,537,800
2026-02-18	33.35	34.09	33.00	33.85	+2.08%	1,727,800
2026-02-17	33.30	33.83	32.46	33.16	-0.99%	1,988,300
2026-02-13	32.54	33.64	32.41	33.49	+3.75%	1,037,000
2026-02-12	32.97	33.10	32.15	32.28	-2.00%	2,872,500
2026-02-11	35.23	35.27	32.00	32.94	-6.61%	2,183,700
2026-02-10	34.98	36.25	34.97	35.27	+2.62%	1,947,000
2026-02-09	34.09	34.67	32.94	34.37	+0.32%	1,914,600
2026-02-06	33.12	34.30	32.27	34.26	+9.74%	1,833,700
2026-02-05	32.31	32.96	31.02	31.22	-2.77%	1,549,200
2026-02-04	31.25	32.29	30.65	32.11	+1.58%	1,980,900
2026-02-03	33.29	33.29	31.04	31.61	-6.59%	2,016,800
2026-02-02	34.84	35.04	33.73	33.84	-2.70%	1,122,000
2026-01-30	35.40	35.60	34.62	34.78	-2.25%	1,377,600
2026-01-29	36.56	36.65	34.72	35.58	-4.10%	2,059,200
2026-01-28	38.71	39.11	37.08	37.10	-3.89%	1,616,200
2026-01-27	39.56	39.71	38.46	38.60	-2.75%	929,000
2026-01-26	39.48	39.96	38.87	39.69	+0.43%	1,037,600
2026-01-23	39.89	40.09	39.34	39.52	-0.95%	1,108,200
2026-01-22	39.94	40.47	39.62	39.90	+0.76%	1,090,300
2026-01-21	39.82	40.02	39.30	39.60	-0.58%	1,277,000
2026-01-20	40.22	40.98	39.74	39.83	-1.22%	1,462,900
2026-01-19	41.64	41.91	40.28	40.32	-4.05%	494,200
2026-01-16	42.97	43.17	41.61	42.02	-2.21%	1,296,000
2026-01-15	44.64	44.89	42.82	42.97	-3.24%	860,500
2026-01-14	45.79	46.10	43.81	44.41	-3.25%	785,400
2026-01-13	46.57	46.72	45.79	45.90	-1.42%	728,700
2026-01-12	45.53	46.61	45.14	46.56	+2.08%	459,400
2026-01-09	45.04	45.71	44.94	45.61	+1.40%	497,000
2026-01-08	44.44	45.30	44.34	44.98	+0.72%	617,600
2026-01-07	44.50	44.77	44.18	44.66	+0.22%	943,400
2026-01-06	44.16	44.64	43.84	44.56	+0.63%	674,700
2026-01-05	43.72	44.73	43.69	44.28	+1.54%	557,000
2026-01-02	44.86	45.31	43.23	43.61	-2.44%	509,600
2025-12-31	45.14	45.44	44.64	44.70	-1.08%	623,100
2025-12-30	45.40	45.61	45.19	45.19	-0.64%	551,200
2025-12-29	45.28	45.92	45.28	45.48	-0.20%	321,700
2025-12-24	45.56	45.80	45.35	45.57	-0.20%	101,900
2025-12-23	46.29	46.46	45.63	45.66	-1.81%	421,900
2025-12-22	46.14	46.74	46.03	46.50	+0.96%	579,100
2025-12-19	46.46	46.46	45.71	46.06	-0.17%	4,128,100
2025-12-18	46.29	46.73	45.94	46.14	+0.30%	866,100
2025-12-17	45.82	46.42	45.82	46.00	+0.57%	1,119,800
2025-12-16	45.77	46.02	45.55	45.74	-0.50%	888,400
2025-12-15	45.98	46.24	45.41	45.97	+0.59%	709,600
2025-12-12	46.05	46.23	45.52	45.70	-0.63%	1,020,800
2025-12-11	45.86	46.43	45.66	45.99	-0.54%	1,031,000
2025-12-10	45.97	46.52	45.87	46.24	+0.20%	980,000
2025-12-09	46.51	46.83	46.11	46.15	-1.03%	746,700
2025-12-08	46.50	46.73	46.04	46.63	+0.58%	879,800
2025-12-05	46.73	46.79	46.23	46.36	-1.65%	357,600
2025-12-04	46.84	47.37	46.72	47.14	+1.01%	685,700
2025-12-03	46.91	47.42	46.64	46.67	-0.58%	737,000
2025-12-02	47.50	47.50	46.64	46.94	-0.57%	1,825,100
2025-12-01	46.62	47.66	46.33	47.21	+0.34%	738,300
2025-11-28	47.08	47.34	46.64	47.05	-0.13%	477,000
2025-11-27	47.40	47.49	46.78	47.11	-0.67%	173,500
2025-11-26	47.66	47.77	47.34	47.43	-0.40%	397,700
2025-11-25	47.06	47.63	46.97	47.62	+1.28%	740,000
2025-11-24	46.77	47.03	46.10	47.02	+0.84%	1,815,900
2025-11-21	45.86	47.00	45.81	46.63	+1.50%	759,500
2025-11-20	47.44	47.82	45.88	45.94	-1.54%	769,400
2025-11-19	46.13	46.70	45.97	46.66	+1.11%	1,337,100
2025-11-18	45.76	46.24	45.32	46.15	-0.06%	923,900
2025-11-17	47.25	47.30	45.69	46.18	-2.24%	1,321,800
2025-11-14	47.56	47.91	47.18	47.24	-1.79%	909,000
2025-11-13	48.30	48.80	47.99	48.10	-1.35%	590,900
2025-11-12	49.10	49.38	48.52	48.76	-0.41%	894,700
2025-11-11	48.70	49.01	48.05	48.96	+0.51%	701,100
2025-11-10	48.86	49.00	48.22	48.71	+0.45%	1,326,700
2025-11-07	50.07	50.12	47.40	48.49	-4.55%	1,338,500
2025-11-06	54.78	54.78	50.54	50.80	-5.28%	1,354,500
2025-11-05	52.47	53.79	52.42	53.63	+2.27%	1,048,900
2025-11-04	52.87	53.44	52.38	52.44	-2.24%	678,200
2025-11-03	53.99	55.08	53.56	53.64	-0.32%	1,196,100
2025-10-31	52.99	53.89	52.78	53.81	+1.60%	721,500
2025-10-30	52.88	53.74	52.66	52.96	-0.39%	701,000
2025-10-29	55.27	55.42	53.05	53.17	-3.90%	957,800
2025-10-28	55.39	55.40	54.91	55.33	+0.40%	837,500
2025-10-27	55.39	55.39	54.99	55.11	+0.02%	852,200
2025-10-24	55.23	55.24	54.80	55.10	+0.93%	844,600
2025-10-23	54.71	55.00	54.44	54.59	-0.35%	618,000
2025-10-22	54.85	55.03	54.42	54.78	-0.31%	589,800
2025-10-21	54.93	55.12	54.52	54.95	+0.11%	670,900
2025-10-20	54.89	55.12	54.67	54.89	+0.37%	580,100
2025-10-17	54.10	54.86	54.02	54.69	+0.28%	598,300
2025-10-16	55.20	55.27	54.37	54.54	-0.82%	1,087,600
2025-10-15	55.19	56.00	54.79	54.99	+0.22%	1,399,600
2025-10-14	54.06	55.07	53.61	54.87	+1.54%	766,400
2025-10-10	55.20	55.72	53.79	54.04	-2.10%	555,900
2025-10-09	53.88	55.38	53.79	55.20	+2.32%	654,200
2025-10-08	53.38	53.99	53.04	53.95	+1.49%	647,600
2025-10-07	53.79	53.86	52.63	53.16	-0.52%	773,500
2025-10-06	53.18	54.02	52.62	53.44	+0.91%	990,900
2025-10-03	52.19	53.13	52.19	52.96	+0.72%	672,800
2025-10-02	51.76	52.64	51.69	52.58	+1.56%	924,600
2025-10-01	52.07	52.80	51.44	51.77	-0.48%	699,700
2025-09-30	52.55	52.65	51.71	52.02	-0.93%	625,900
2025-09-29	52.40	52.59	52.04	52.51	+0.61%	717,800
2025-09-26	51.99	52.42	51.41	52.19	+0.62%	591,800
2025-09-25	52.59	52.69	51.27	51.87	-2.21%	1,065,000
2025-09-24	53.18	54.20	52.62	53.04	+3.27%	1,189,400
2025-09-23	52.16	52.42	51.26	51.36	-1.51%	820,800
2025-09-22	50.84	52.89	50.44	52.15	+2.44%	1,868,400
2025-09-19	52.47	52.47	50.78	50.91	-1.28%	4,633,100
2025-09-18	50.73	51.90	50.62	51.57	+2.10%	1,289,600
2025-09-17	50.32	50.92	50.06	50.51	+0.44%	1,347,400
2025-09-16	51.81	51.81	50.02	50.29	-3.06%	1,170,600
2025-09-15	50.49	52.52	50.16	51.88	+5.00%	3,020,300
2025-09-12	48.65	49.63	48.59	49.41	+1.31%	1,233,400
2025-09-11	48.95	49.72	48.70	48.77	+0.12%	1,198,900
2025-09-10	47.50	48.87	47.45	48.71	+2.66%	2,196,200
2025-09-09	46.77	47.76	46.59	47.45	+1.69%	1,473,800
2025-09-08	46.00	46.93	46.00	46.66	+1.39%	1,496,200
2025-09-05	46.05	46.82	45.64	46.02	-0.50%	762,100
2025-09-04	45.79	46.31	45.12	46.25	+1.80%	1,246,300
2025-09-03	45.33	45.67	44.43	45.43	+0.20%	1,213,600
2025-09-02	44.93	45.82	44.88	45.34	-0.18%	939,600
2025-08-29	45.16	45.75	45.12	45.42	+0.13%	1,021,800
2025-08-28	45.33	45.98	45.26	45.36	-0.33%	793,000
2025-08-27	44.64	45.61	44.57	45.51	+2.13%	1,152,500
2025-08-26	44.65	45.00	44.50	44.56	-0.31%	1,513,700
2025-08-25	45.27	45.27	44.68	44.70	-1.00%	588,200
2025-08-22	44.61	45.36	44.38	45.15	+1.71%	1,648,800
2025-08-21	44.52	44.77	44.26	44.39	-0.09%	929,800
2025-08-20	43.60	44.64	43.60	44.43	+1.83%	1,688,400
2025-08-19	44.16	44.24	43.33	43.63	-0.41%	685,100
2025-08-18	43.78	43.94	43.44	43.81	+0.02%	750,400
2025-08-15	42.94	44.03	42.94	43.80	+2.17%	1,208,900
2025-08-14	42.12	43.14	42.12	42.87	+0.94%	1,119,800
2025-08-13	40.65	42.72	40.43	42.47	+4.53%	942,200
2025-08-12	41.33	41.52	39.96	40.63	-2.52%	1,018,800
2025-08-11	43.09	45.33	41.52	41.68	-1.98%	1,771,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+9.62%). Worst month: Jan (-7.59%). Based on 3 years of daily data (2024–2026).

Jan-7.59%
Feb-6.07%
Mar-4.57%
Apr+0.56%
May+6.30%
Jun-0.98%
Jul+4.43%
Aug+8.73%
Sep+9.62%
Oct-0.90%
Nov-3.37%
Dec-4.81%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Open Text Corp's (OTEX.TO) latest close?

34.74 on 2026-08-07, from the Closelook data lake's daily price record.

What is OTEX.TO's 52-week high and low?

56.00 high and 27.63 low over the trailing 52 weeks, as of 2026-08-07.

What is Open Text Corp's strongest and weakest month historically?

Historically, OTEX.TO's strongest calendar month has been Sep (average +9.62%) and its weakest Jan (average -7.59%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 548 daily bars in the Closelook data lake.