Comparing Back to the side-by-side chart ↗
Open Text Corp (OTEX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Bullish stack, 200-day still turning — Trades +9.6% vs the 50-day and +12.3% vs the 200-day average, 30% below the 52-week high and +34.5% off the 52-week low; a golden cross printed 8 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Open Text Corp trades 9.6% above its 50-day and 12.3% above its 200-day moving average. (as of 2026-10-30)
Open Text sells software that helps large organisations store, connect and secure their data, then feed it into AI systems. Its offerings span cloud subscriptions, licensed software, consulting and managed services, covering content management, business network integration, cybersecurity and analytics.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OTEX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.12 | 27.26 | 26.44 | 26.59 | -1.77% | 1,700,389 |
| 2026-10-29 | 26.73 | 27.11 | 26.28 | 27.07 | -0.22% | 1,242,200 |
| 2026-10-28 | 27.03 | 27.59 | 26.81 | 27.13 | -0.33% | 1,119,500 |
| 2026-10-27 | 27.55 | 27.74 | 27.14 | 27.22 | -1.48% | 1,025,100 |
| 2026-10-26 | 27.99 | 28.12 | 27.49 | 27.63 | -1.14% | 1,044,200 |
| 2026-10-23 | 27.74 | 28.32 | 27.51 | 27.95 | +0.04% | 1,793,600 |
| 2026-10-22 | 26.91 | 27.95 | 26.87 | 27.94 | +4.45% | 1,916,900 |
| 2026-10-21 | 26.50 | 27.05 | 26.41 | 26.75 | +0.94% | 1,095,300 |
| 2026-10-20 | 25.99 | 26.71 | 25.97 | 26.50 | +3.03% | 1,202,100 |
| 2026-10-19 | 25.36 | 25.86 | 25.35 | 25.72 | +0.86% | 921,000 |
| 2026-10-16 | 26.00 | 26.17 | 25.09 | 25.50 | -1.28% | 1,879,900 |
| 2026-10-15 | 24.95 | 25.84 | 24.95 | 25.83 | +3.44% | 2,491,400 |
| 2026-10-14 | 24.84 | 25.27 | 24.65 | 24.97 | +0.08% | 1,438,300 |
| 2026-10-13 | 24.33 | 25.34 | 24.15 | 24.95 | +3.18% | 1,854,800 |
| 2026-10-12 | 23.99 | 24.64 | 23.93 | 24.18 | +2.03% | 960,000 |
| 2026-10-09 | 23.33 | 23.73 | 23.11 | 23.70 | +1.98% | 1,108,600 |
| 2026-10-08 | 23.16 | 23.42 | 22.72 | 23.24 | +0.43% | 1,283,800 |
| 2026-10-07 | 22.73 | 23.39 | 22.61 | 23.14 | +1.89% | 1,287,300 |
| 2026-10-06 | 22.61 | 22.87 | 22.42 | 22.71 | +0.93% | 1,326,900 |
| 2026-10-05 | 22.13 | 22.54 | 22.00 | 22.50 | +1.26% | 1,272,100 |
| 2026-10-02 | 22.50 | 22.53 | 22.01 | 22.22 | -0.80% | 1,364,100 |
| 2026-10-01 | 22.95 | 23.15 | 21.92 | 22.40 | -0.09% | 1,535,300 |
| 2026-09-30 | 22.40 | 22.62 | 22.25 | 22.42 | +0.49% | 898,800 |
| 2026-09-29 | 22.08 | 22.32 | 21.81 | 22.31 | +0.41% | 877,500 |
| 2026-09-28 | 21.97 | 22.40 | 21.50 | 22.22 | -1.29% | 794,400 |
| 2026-09-25 | 22.66 | 22.79 | 22.45 | 22.51 | -0.66% | 856,200 |
| 2026-09-24 | 23.13 | 23.28 | 22.50 | 22.66 | -1.82% | 957,800 |
| 2026-09-23 | 22.88 | 23.20 | 22.77 | 23.08 | +0.39% | 959,400 |
| 2026-09-22 | 23.46 | 23.56 | 22.58 | 22.99 | -0.39% | 1,361,300 |
| 2026-09-21 | 22.79 | 23.12 | 22.71 | 23.08 | +2.21% | 783,100 |
| 2026-09-18 | 23.61 | 23.61 | 22.54 | 22.58 | -4.00% | 2,688,600 |
| 2026-09-17 | 23.37 | 23.70 | 23.35 | 23.52 | +0.51% | 772,700 |
| 2026-09-16 | 23.44 | 23.70 | 23.25 | 23.40 | -1.18% | 1,155,300 |
| 2026-09-15 | 23.55 | 23.95 | 23.47 | 23.68 | -1.13% | 950,600 |
| 2026-09-14 | 23.55 | 24.08 | 23.18 | 23.95 | +3.86% | 1,207,900 |
| 2026-09-11 | 22.74 | 23.11 | 22.68 | 23.06 | +1.99% | 1,272,400 |
| 2026-09-10 | 22.52 | 22.82 | 22.33 | 22.61 | +0.00% | 1,451,900 |
| 2026-09-09 | 23.36 | 23.39 | 22.59 | 22.61 | -3.21% | 1,477,500 |
| 2026-09-08 | 23.62 | 23.67 | 22.94 | 23.36 | -2.46% | 1,327,800 |
| 2026-09-04 | 24.28 | 24.42 | 23.72 | 23.95 | -3.62% | 1,738,100 |
| 2026-09-03 | 23.87 | 24.86 | 23.87 | 24.85 | +5.39% | 1,486,600 |
| 2026-09-02 | 23.77 | 24.04 | 23.54 | 23.58 | -1.09% | 1,052,800 |
| 2026-09-01 | 24.79 | 24.84 | 23.78 | 23.84 | -4.37% | 2,278,500 |
| 2026-08-31 | 25.00 | 25.08 | 24.67 | 24.93 | -0.68% | 956,400 |
| 2026-08-28 | 25.06 | 25.57 | 25.01 | 25.10 | -0.32% | 1,362,700 |
| 2026-08-27 | 24.74 | 25.40 | 24.68 | 25.18 | +3.49% | 1,921,000 |
| 2026-08-26 | 24.05 | 24.38 | 23.76 | 24.33 | -0.12% | 1,007,900 |
| 2026-08-25 | 24.45 | 24.67 | 24.14 | 24.36 | -0.90% | 910,700 |
| 2026-08-24 | 24.66 | 24.84 | 24.36 | 24.58 | -0.36% | 1,055,177 |
| 2026-08-21 | 24.73 | 25.04 | 24.43 | 24.67 | +0.28% | 1,282,200 |
| 2026-08-20 | 24.44 | 24.66 | 24.02 | 24.60 | +0.37% | 1,325,700 |
| 2026-08-19 | 24.29 | 24.85 | 24.28 | 24.51 | +1.41% | 1,596,500 |
| 2026-08-18 | 24.22 | 24.60 | 24.10 | 24.17 | +1.00% | 1,285,500 |
| 2026-08-17 | 24.24 | 24.38 | 23.84 | 23.93 | -2.49% | 1,019,900 |
| 2026-08-14 | 25.02 | 25.08 | 24.24 | 24.54 | -1.37% | 1,312,900 |
| 2026-08-13 | 24.23 | 25.03 | 23.94 | 24.88 | +3.88% | 2,072,600 |
| 2026-08-12 | 23.63 | 23.95 | 23.12 | 23.95 | -0.13% | 1,805,800 |
| 2026-08-11 | 24.52 | 24.66 | 23.89 | 23.98 | -2.99% | 2,164,700 |
| 2026-08-10 | 24.65 | 25.28 | 24.51 | 24.72 | -0.88% | 2,254,400 |
| 2026-08-07 | 25.73 | 25.86 | 24.11 | 24.94 | -2.81% | 3,148,500 |
| 2026-08-06 | 26.27 | 26.83 | 25.18 | 25.66 | +0.04% | 4,345,200 |
| 2026-08-05 | 26.64 | 26.65 | 25.65 | 25.65 | -2.91% | 2,335,900 |
| 2026-08-04 | 25.55 | 26.44 | 25.55 | 26.42 | +1.19% | 2,176,700 |
| 2026-08-03 | 26.00 | 26.45 | 25.78 | 26.11 | +3.04% | 1,048,800 |
| 2026-07-31 | 25.10 | 25.37 | 24.87 | 25.34 | -0.08% | 1,258,300 |
| 2026-07-30 | 25.45 | 25.68 | 24.86 | 25.36 | -2.01% | 1,832,500 |
| 2026-07-29 | 24.90 | 26.34 | 24.89 | 25.88 | +4.40% | 1,944,700 |
| 2026-07-28 | 23.92 | 24.95 | 23.87 | 24.79 | +4.95% | 2,057,100 |
| 2026-07-27 | 22.91 | 23.90 | 22.71 | 23.62 | +5.59% | 1,608,000 |
| 2026-07-24 | 21.94 | 22.47 | 21.70 | 22.37 | +3.95% | 1,534,300 |
| 2026-07-23 | 22.41 | 22.44 | 21.42 | 21.52 | -3.11% | 1,740,400 |
| 2026-07-22 | 22.98 | 22.98 | 21.96 | 22.21 | -2.46% | 1,394,200 |
| 2026-07-21 | 22.94 | 23.35 | 22.70 | 22.77 | -2.40% | 1,105,100 |
| 2026-07-20 | 23.12 | 23.45 | 22.76 | 23.33 | +0.26% | 1,244,200 |
| 2026-07-17 | 23.28 | 23.43 | 22.94 | 23.27 | -0.64% | 1,163,600 |
| 2026-07-16 | 22.87 | 23.71 | 22.56 | 23.42 | +2.95% | 1,093,100 |
| 2026-07-15 | 22.87 | 23.27 | 22.64 | 22.75 | +1.25% | 1,378,100 |
| 2026-07-14 | 22.45 | 22.99 | 22.11 | 22.47 | -4.67% | 1,218,200 |
| 2026-07-13 | 23.24 | 23.74 | 23.02 | 23.57 | +2.43% | 1,422,800 |
| 2026-07-10 | 23.49 | 23.75 | 22.92 | 23.01 | +0.17% | 1,210,000 |
| 2026-07-09 | 21.88 | 22.98 | 21.71 | 22.97 | +1.77% | 788,800 |
| 2026-07-08 | 22.88 | 23.08 | 22.44 | 22.57 | -3.09% | 1,352,600 |
| 2026-07-07 | 23.13 | 23.62 | 23.00 | 23.29 | +3.19% | 1,877,200 |
| 2026-07-06 | 22.70 | 23.13 | 22.53 | 22.57 | -2.04% | 1,367,000 |
| 2026-07-02 | 22.98 | 23.27 | 22.62 | 23.04 | +0.83% | 1,360,200 |
| 2026-07-01 | 22.70 | 23.16 | 22.66 | 22.85 | +3.16% | 1,297,500 |
| 2026-06-30 | 21.90 | 22.31 | 21.79 | 22.15 | +0.27% | 1,304,600 |
| 2026-06-29 | 22.51 | 22.51 | 21.87 | 22.09 | +0.00% | 1,180,800 |
| 2026-06-26 | 21.43 | 22.12 | 21.38 | 22.09 | +3.37% | 3,209,000 |
| 2026-06-25 | 21.21 | 21.71 | 21.10 | 21.37 | +0.80% | 1,610,300 |
| 2026-06-24 | 21.06 | 21.80 | 21.02 | 21.20 | +0.19% | 1,573,700 |
| 2026-06-23 | 20.23 | 21.21 | 20.07 | 21.16 | +5.75% | 2,731,100 |
| 2026-06-22 | 20.35 | 20.92 | 19.78 | 20.01 | -3.29% | 1,824,200 |
| 2026-06-18 | 20.81 | 21.04 | 20.26 | 20.69 | -1.80% | 3,769,100 |
| 2026-06-17 | 21.86 | 22.13 | 21.02 | 21.07 | -4.79% | 2,914,100 |
| 2026-06-16 | 22.06 | 22.37 | 21.83 | 22.13 | +0.32% | 1,329,200 |
| 2026-06-15 | 22.59 | 22.86 | 21.97 | 22.06 | -0.76% | 3,793,700 |
| 2026-06-12 | 21.87 | 22.31 | 21.47 | 22.23 | +1.65% | 3,863,600 |
| 2026-06-11 | 21.43 | 22.05 | 21.27 | 21.87 | +0.88% | 3,301,300 |
| 2026-06-10 | 21.87 | 22.35 | 21.53 | 21.68 | -2.17% | 2,621,600 |
| 2026-06-09 | 22.31 | 22.89 | 21.78 | 22.16 | -1.60% | 1,706,200 |
| 2026-06-08 | 22.92 | 23.15 | 22.40 | 22.52 | -2.60% | 2,460,400 |
| 2026-06-05 | 23.32 | 23.54 | 22.81 | 23.12 | -2.24% | 1,384,600 |
| 2026-06-04 | 24.28 | 24.28 | 23.32 | 23.65 | -0.17% | 3,029,700 |
| 2026-06-03 | 24.51 | 24.51 | 23.47 | 23.69 | -4.44% | 3,933,100 |
| 2026-06-02 | 24.84 | 25.19 | 24.41 | 24.79 | -2.32% | 2,239,900 |
| 2026-06-01 | 23.61 | 25.65 | 23.52 | 25.38 | +6.46% | 4,051,000 |
| 2026-05-29 | 23.39 | 24.13 | 22.95 | 23.84 | +2.27% | 7,687,100 |
| 2026-05-28 | 23.12 | 23.48 | 22.52 | 23.31 | +1.22% | 3,200,800 |
| 2026-05-27 | 23.16 | 23.66 | 22.65 | 23.03 | -1.62% | 2,242,000 |
| 2026-05-26 | 23.48 | 23.52 | 22.87 | 23.41 | -0.26% | 2,743,100 |
| 2026-05-22 | 23.28 | 24.20 | 23.28 | 23.47 | +1.08% | 2,604,400 |
| 2026-05-21 | 22.72 | 23.23 | 22.16 | 23.22 | +1.26% | 2,798,200 |
| 2026-05-20 | 22.50 | 22.96 | 21.77 | 22.93 | +0.48% | 4,092,400 |
| 2026-05-19 | 23.94 | 24.19 | 22.75 | 22.82 | -4.16% | 4,231,800 |
| 2026-05-18 | 22.68 | 23.87 | 22.68 | 23.81 | +4.98% | 2,070,900 |
| 2026-05-15 | 22.44 | 22.75 | 22.23 | 22.68 | +1.30% | 3,191,200 |
| 2026-05-14 | 22.96 | 23.17 | 22.22 | 22.39 | -1.93% | 4,380,900 |
| 2026-05-13 | 23.70 | 23.79 | 22.39 | 22.83 | -4.44% | 4,155,900 |
| 2026-05-12 | 24.51 | 24.51 | 23.52 | 23.89 | -2.09% | 3,788,100 |
| 2026-05-11 | 24.50 | 25.23 | 24.10 | 24.40 | -1.29% | 2,922,100 |
| 2026-05-08 | 23.18 | 24.82 | 23.07 | 24.72 | +4.35% | 5,153,500 |
| 2026-05-07 | 23.57 | 24.22 | 23.39 | 23.69 | +2.87% | 3,502,800 |
| 2026-05-06 | 23.11 | 23.53 | 22.79 | 23.03 | -1.92% | 1,799,200 |
| 2026-05-05 | 23.16 | 23.56 | 22.92 | 23.48 | +1.43% | 1,634,100 |
| 2026-05-04 | 23.12 | 23.81 | 23.01 | 23.15 | -0.22% | 2,041,700 |
| 2026-05-01 | 23.24 | 23.82 | 22.79 | 23.20 | +2.38% | 1,703,000 |
| 2026-04-30 | 22.36 | 22.73 | 22.05 | 22.66 | +1.34% | 1,306,600 |
| 2026-04-29 | 22.28 | 22.39 | 21.93 | 22.36 | -0.58% | 1,318,400 |
| 2026-04-28 | 22.59 | 22.91 | 22.44 | 22.49 | -0.09% | 1,397,400 |
| 2026-04-27 | 22.42 | 22.88 | 22.30 | 22.51 | +0.45% | 1,119,800 |
| 2026-04-24 | 22.29 | 22.45 | 22.01 | 22.41 | +0.54% | 1,229,900 |
| 2026-04-23 | 22.79 | 23.11 | 21.86 | 22.29 | -5.11% | 1,968,000 |
| 2026-04-22 | 23.62 | 23.73 | 23.20 | 23.49 | +0.77% | 1,625,300 |
| 2026-04-21 | 23.37 | 24.03 | 23.13 | 23.31 | -0.21% | 1,300,000 |
| 2026-04-20 | 22.81 | 23.59 | 22.81 | 23.36 | -0.47% | 1,683,700 |
| 2026-04-17 | 23.71 | 23.96 | 23.29 | 23.47 | +1.08% | 1,244,100 |
| 2026-04-16 | 23.49 | 23.63 | 23.07 | 23.22 | +0.43% | 1,110,900 |
| 2026-04-15 | 22.61 | 23.29 | 22.51 | 23.12 | +3.91% | 2,857,600 |
| 2026-04-14 | 22.23 | 22.95 | 22.05 | 22.25 | +0.86% | 1,948,900 |
| 2026-04-13 | 20.96 | 22.20 | 20.74 | 22.06 | +5.80% | 1,739,900 |
| 2026-04-10 | 20.66 | 21.26 | 20.49 | 20.85 | +1.41% | 2,257,900 |
| 2026-04-09 | 21.12 | 21.46 | 20.00 | 20.56 | -4.64% | 3,393,400 |
| 2026-04-08 | 23.17 | 23.36 | 21.49 | 21.56 | -2.93% | 2,046,600 |
| 2026-04-07 | 22.50 | 22.67 | 22.02 | 22.21 | -2.42% | 949,800 |
| 2026-04-06 | 22.58 | 22.81 | 22.40 | 22.76 | +1.07% | 966,900 |
| 2026-04-02 | 22.19 | 22.78 | 21.87 | 22.52 | -0.09% | 1,025,700 |
| 2026-04-01 | 22.51 | 22.60 | 21.77 | 22.54 | +1.35% | 1,228,700 |
| 2026-03-31 | 21.87 | 22.51 | 21.66 | 22.24 | +2.82% | 1,129,000 |
| 2026-03-30 | 21.61 | 22.08 | 21.45 | 21.63 | +0.42% | 1,295,000 |
| 2026-03-27 | 21.89 | 22.01 | 21.31 | 21.54 | -3.19% | 1,224,700 |
| 2026-03-26 | 21.88 | 22.64 | 21.83 | 22.25 | +0.77% | 848,700 |
| 2026-03-25 | 22.42 | 22.60 | 21.99 | 22.08 | +0.45% | 1,780,500 |
| 2026-03-24 | 22.73 | 22.86 | 21.82 | 21.98 | -4.56% | 1,400,500 |
| 2026-03-23 | 22.88 | 23.19 | 22.52 | 23.03 | +2.04% | 1,824,000 |
| 2026-03-20 | 22.38 | 22.84 | 21.91 | 22.57 | -0.18% | 3,942,700 |
| 2026-03-19 | 22.82 | 23.29 | 22.38 | 22.61 | -1.57% | 1,530,100 |
| 2026-03-18 | 22.83 | 23.12 | 22.72 | 22.97 | -0.39% | 1,101,100 |
| 2026-03-17 | 22.31 | 23.25 | 22.26 | 23.06 | +3.22% | 1,733,600 |
| 2026-03-16 | 23.08 | 23.25 | 22.31 | 22.34 | -2.79% | 1,642,800 |
| 2026-03-13 | 23.39 | 23.58 | 22.93 | 22.98 | -1.58% | 2,232,700 |
| 2026-03-12 | 23.79 | 24.35 | 23.33 | 23.35 | -2.67% | 2,915,600 |
| 2026-03-11 | 25.10 | 25.14 | 23.90 | 23.99 | -3.34% | 2,628,600 |
| 2026-03-10 | 25.64 | 25.71 | 24.62 | 24.82 | -3.08% | 1,544,000 |
| 2026-03-09 | 25.12 | 25.71 | 24.85 | 25.61 | +0.20% | 2,434,800 |
| 2026-03-06 | 25.50 | 25.84 | 25.15 | 25.56 | -0.97% | 2,044,100 |
| 2026-03-05 | 25.21 | 25.83 | 25.11 | 25.81 | +2.99% | 2,509,700 |
| 2026-03-04 | 24.92 | 25.36 | 24.77 | 25.06 | +1.25% | 1,689,600 |
| 2026-03-03 | 24.30 | 25.16 | 23.92 | 24.75 | +0.98% | 2,243,800 |
| 2026-03-02 | 24.31 | 25.17 | 24.28 | 24.51 | -1.05% | 2,774,000 |
| 2026-02-27 | 24.67 | 25.12 | 24.43 | 24.77 | -1.12% | 1,964,500 |
| 2026-02-26 | 24.74 | 25.37 | 24.69 | 25.05 | +2.33% | 2,169,800 |
| 2026-02-25 | 24.02 | 24.61 | 23.91 | 24.48 | +2.04% | 1,833,000 |
| 2026-02-24 | 23.82 | 24.79 | 23.70 | 23.99 | +1.14% | 2,310,100 |
| 2026-02-23 | 24.54 | 24.58 | 23.65 | 23.72 | -4.20% | 2,974,800 |
| 2026-02-20 | 24.66 | 25.35 | 24.60 | 24.76 | +0.12% | 2,240,000 |
| 2026-02-19 | 24.62 | 24.80 | 24.32 | 24.73 | +0.08% | 1,446,500 |
| 2026-02-18 | 24.31 | 24.91 | 24.08 | 24.71 | +1.65% | 2,696,800 |
| 2026-02-17 | 24.41 | 24.75 | 23.71 | 24.31 | -1.14% | 1,941,000 |
| 2026-02-13 | 23.99 | 24.70 | 23.88 | 24.59 | +3.62% | 1,969,000 |
| 2026-02-12 | 24.26 | 24.41 | 23.59 | 23.73 | -2.18% | 2,718,400 |
| 2026-02-11 | 25.97 | 25.98 | 23.58 | 24.26 | -6.91% | 4,269,400 |
| 2026-02-10 | 25.91 | 26.78 | 25.80 | 26.06 | +2.80% | 3,536,700 |
| 2026-02-09 | 25.00 | 25.55 | 24.25 | 25.35 | +1.12% | 3,775,400 |
| 2026-02-06 | 24.24 | 25.10 | 23.68 | 25.07 | +10.00% | 4,549,800 |
| 2026-02-05 | 23.75 | 24.11 | 22.66 | 22.79 | -3.06% | 4,216,400 |
| 2026-02-04 | 22.83 | 23.63 | 22.44 | 23.51 | +1.38% | 7,063,600 |
| 2026-02-03 | 24.20 | 24.31 | 22.74 | 23.19 | -6.30% | 4,210,900 |
| 2026-02-02 | 25.53 | 25.68 | 24.66 | 24.75 | -3.06% | 2,236,400 |
| 2026-01-30 | 26.31 | 26.36 | 25.46 | 25.53 | -3.22% | 2,479,700 |
| 2026-01-29 | 27.02 | 27.09 | 25.70 | 26.38 | -3.65% | 2,710,900 |
| 2026-01-28 | 28.53 | 28.86 | 27.35 | 27.38 | -3.73% | 1,682,000 |
| 2026-01-27 | 29.00 | 29.00 | 28.36 | 28.44 | -1.90% | 1,447,900 |
| 2026-01-26 | 28.97 | 29.17 | 28.41 | 28.99 | +0.49% | 1,327,300 |
| 2026-01-23 | 29.02 | 29.10 | 28.68 | 28.85 | -0.35% | 1,529,300 |
| 2026-01-22 | 28.88 | 29.30 | 28.75 | 28.95 | +1.12% | 1,129,100 |
| 2026-01-21 | 28.82 | 28.97 | 28.43 | 28.63 | -0.59% | 1,640,500 |
| 2026-01-20 | 29.57 | 29.76 | 28.75 | 28.80 | -4.64% | 2,695,100 |
| 2026-01-16 | 30.91 | 31.08 | 29.90 | 30.20 | -2.39% | 1,806,800 |
| 2026-01-15 | 32.16 | 32.28 | 30.83 | 30.94 | -3.31% | 1,515,400 |
| 2026-01-14 | 33.00 | 33.17 | 31.54 | 32.00 | -3.29% | 949,100 |
| 2026-01-13 | 33.59 | 33.69 | 32.98 | 33.09 | -1.43% | 765,600 |
| 2026-01-12 | 32.73 | 33.59 | 32.41 | 33.57 | +2.44% | 718,600 |
| 2026-01-09 | 32.57 | 32.87 | 32.31 | 32.77 | +0.96% | 679,900 |
| 2026-01-08 | 32.09 | 32.67 | 31.92 | 32.46 | +0.74% | 803,900 |
| 2026-01-07 | 32.28 | 32.36 | 32.02 | 32.22 | -0.19% | 675,200 |
| 2026-01-06 | 32.25 | 32.34 | 31.78 | 32.28 | +0.31% | 960,400 |
| 2026-01-05 | 31.68 | 32.48 | 31.68 | 32.18 | +1.39% | 874,700 |
| 2026-01-02 | 32.78 | 32.96 | 31.45 | 31.74 | -2.58% | 861,400 |
| 2025-12-31 | 33.00 | 33.07 | 32.55 | 32.58 | -1.27% | 441,800 |
| 2025-12-30 | 33.10 | 33.30 | 32.99 | 33.00 | -0.69% | 603,600 |
| 2025-12-29 | 33.30 | 33.57 | 33.16 | 33.23 | -0.78% | 496,800 |
| 2025-12-26 | 33.37 | 33.53 | 33.21 | 33.49 | +0.45% | 264,100 |
| 2025-12-24 | 33.35 | 33.50 | 33.15 | 33.34 | -0.03% | 276,300 |
| 2025-12-23 | 33.61 | 33.85 | 33.32 | 33.35 | -1.36% | 585,700 |
| 2025-12-22 | 33.50 | 34.01 | 33.49 | 33.81 | +1.32% | 577,000 |
| 2025-12-19 | 33.53 | 33.68 | 33.25 | 33.37 | -0.27% | 761,800 |
| 2025-12-18 | 33.79 | 33.96 | 33.33 | 33.46 | +0.24% | 723,600 |
| 2025-12-17 | 33.45 | 33.70 | 33.27 | 33.38 | +0.39% | 710,400 |
| 2025-12-16 | 33.18 | 33.47 | 33.12 | 33.25 | -0.36% | 609,300 |
| 2025-12-15 | 33.32 | 33.61 | 33.00 | 33.37 | +0.51% | 1,212,300 |
| 2025-12-12 | 33.43 | 33.62 | 33.03 | 33.20 | -0.63% | 930,600 |
| 2025-12-11 | 33.34 | 33.72 | 33.18 | 33.41 | -0.36% | 1,118,700 |
| 2025-12-10 | 33.24 | 33.75 | 33.14 | 33.53 | +0.66% | 1,022,500 |
| 2025-12-09 | 33.65 | 33.85 | 33.29 | 33.31 | -1.01% | 863,900 |
| 2025-12-08 | 33.70 | 33.87 | 33.25 | 33.65 | +0.39% | 989,000 |
| 2025-12-05 | 33.50 | 33.75 | 33.31 | 33.52 | -0.74% | 801,500 |
| 2025-12-04 | 33.52 | 33.99 | 33.49 | 33.77 | +0.93% | 5,530,100 |
| 2025-12-03 | 33.52 | 33.98 | 33.42 | 33.46 | -0.39% | 1,016,400 |
| 2025-12-02 | 33.95 | 33.96 | 33.32 | 33.59 | -0.42% | 1,070,700 |
| 2025-12-01 | 33.55 | 34.10 | 33.22 | 33.73 | +0.27% | 901,700 |
| 2025-11-28 | 33.90 | 33.90 | 33.42 | 33.64 | -0.33% | 551,900 |
| 2025-11-26 | 33.77 | 33.98 | 33.66 | 33.75 | -0.06% | 462,500 |
| 2025-11-25 | 33.44 | 33.78 | 33.28 | 33.77 | +1.47% | 644,100 |
| 2025-11-24 | 32.91 | 33.32 | 32.69 | 33.28 | +0.57% | 946,200 |
| 2025-11-21 | 32.51 | 33.34 | 32.47 | 33.09 | +1.60% | 850,500 |
| 2025-11-20 | 33.82 | 33.98 | 32.54 | 32.57 | -1.90% | 989,700 |
| 2025-11-19 | 33.00 | 33.30 | 32.83 | 33.20 | +0.55% | 1,735,800 |
| 2025-11-18 | 32.68 | 33.08 | 32.33 | 33.02 | +0.55% | 1,128,100 |
| 2025-11-17 | 33.50 | 33.65 | 32.51 | 32.84 | -2.49% | 1,088,600 |
| 2025-11-14 | 33.83 | 34.17 | 33.63 | 33.68 | -1.75% | 1,067,800 |
| 2025-11-13 | 34.53 | 34.87 | 34.20 | 34.28 | -1.55% | 1,393,900 |
| 2025-11-12 | 34.98 | 35.26 | 34.66 | 34.82 | -0.34% | 1,058,700 |
| 2025-11-11 | 34.75 | 35.00 | 34.33 | 34.94 | +0.55% | 695,900 |
| 2025-11-10 | 34.57 | 34.96 | 34.48 | 34.75 | +0.52% | 1,252,300 |
| 2025-11-07 | 35.53 | 35.65 | 33.68 | 34.57 | -3.92% | 2,883,500 |
| 2025-11-06 | 37.94 | 38.29 | 35.80 | 35.98 | -5.37% | 2,184,000 |
| 2025-11-05 | 37.19 | 38.13 | 37.13 | 38.02 | +2.23% | 1,354,500 |
| 2025-11-04 | 37.68 | 37.93 | 37.16 | 37.19 | -2.57% | 692,800 |
| 2025-11-03 | 38.44 | 39.15 | 38.12 | 38.17 | -0.47% | 823,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.14%). Worst month: Jan (-7.68%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Open Text Corp's (OTEX) latest close?
26.59 on 2026-10-30, from the Closelook data lake's daily price record.
What is OTEX's 52-week high and low?
39.15 high and 19.78 low over the trailing 52 weeks, as of 2026-10-30.
What is Open Text Corp's strongest and weakest month historically?
Historically, OTEX's strongest calendar month has been May (average +6.14%) and its weakest Jan (average -7.68%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on OTEX?
Bullish stack, 200-day still turning: Trades +9.6% vs the 50-day and +12.3% vs the 200-day average, 30% below the 52-week high and +34.5% off the 52-week low; a golden cross printed 8 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is OTEX above its 50-day and 200-day moving averages?
Open Text Corp trades 9.6% above its 50-day and 12.3% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.