MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OTEX — Open Text Corp
NasdaqOpen Text Corp
$23.14
+0.43(+1.89%)
- O
- 22.73
- H
- 23.39
- L
- 22.61
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.14
Period Return-14.3%
Period High$39.90
Period Low$19.78
Avg Daily Volume1.67M
Total Trading Days365
OTEX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $22.73 | $23.39 | $22.61 | $23.14 | +$0.43 | +1.89% | 1,217,221 | $23.11 | $22.61 $23.39 |
| Oct 6, 2026 | $22.61 | $22.87 | $22.42 | $22.71 | +$0.21 | +0.93% | 1,326,939 | $22.66 | $22.42 $22.87 |
| Oct 5, 2026 | $22.13 | $22.54 | $22.00 | $22.50 | +$0.28 | +1.26% | 1,272,128 | $22.36 | $22.00 $22.54 |
| Oct 2, 2026 | $22.50 | $22.53 | $22.01 | $22.22 | $-0.18 | -0.80% | 1,364,134 | $22.18 | $22.01 $22.53 |
| Oct 1, 2026 | $22.95 | $23.15 | $21.92 | $22.40 | $-0.02 | -0.09% | 1,535,291 | $22.44 | $21.92 $23.15 |
| Sep 30, 2026 | $22.40 | $22.62 | $22.25 | $22.42 | +$0.11 | +0.49% | 898,846 | $22.44 | $22.25 $22.62 |
| Sep 29, 2026 | $22.08 | $22.32 | $21.81 | $22.31 | +$0.09 | +0.41% | 877,525 | $22.14 | $21.81 $22.32 |
| Sep 28, 2026 | $21.97 | $22.40 | $21.50 | $22.22 | $-0.29 | -1.29% | 802,524 | $22.13 | $21.50 $22.40 |
| Sep 25, 2026 | $22.66 | $22.79 | $22.45 | $22.51 | $-0.15 | -0.66% | 856,166 | $22.60 | $22.45 $22.79 |
| Sep 24, 2026 | $23.13 | $23.28 | $22.50 | $22.66 | $-0.42 | -1.82% | 957,767 | $22.67 | $22.50 $23.28 |
| Sep 23, 2026 | $22.88 | $23.20 | $22.77 | $23.08 | +$0.09 | +0.39% | 960,404 | $23.05 | $22.77 $23.20 |
| Sep 22, 2026 | $23.46 | $23.56 | $22.58 | $22.99 | $-0.09 | -0.39% | 1,361,255 | $22.97 | $22.58 $23.56 |
| Sep 21, 2026 | $22.79 | $23.12 | $22.71 | $23.08 | +$0.50 | +2.21% | 783,082 | $22.97 | $22.71 $23.12 |
| Sep 18, 2026 | $23.61 | $23.61 | $22.54 | $22.58 | $-0.94 | -4.00% | 2,688,569 | $22.65 | $22.54 $23.61 |
| Sep 17, 2026 | $23.37 | $23.70 | $23.35 | $23.52 | +$0.12 | +0.51% | 772,674 | $23.51 | $23.35 $23.70 |
| Sep 16, 2026 | $23.44 | $23.70 | $23.25 | $23.40 | $-0.28 | -1.18% | 1,155,295 | $23.45 | $23.25 $23.70 |
| Sep 15, 2026 | $23.55 | $23.95 | $23.47 | $23.68 | $-0.27 | -1.13% | 883,025 | $23.70 | $23.47 $23.95 |
| Sep 14, 2026 | $23.55 | $24.08 | $23.18 | $23.95 | +$0.89 | +3.86% | 1,165,097 | $23.77 | $23.18 $24.08 |
| Sep 11, 2026 | $22.74 | $23.11 | $22.68 | $23.06 | +$0.45 | +1.99% | 1,301,864 | $22.96 | $22.68 $23.11 |
| Sep 10, 2026 | $22.52 | $22.82 | $22.33 | $22.61 | +$0.00 | +0.00% | 1,451,992 | $22.55 | $22.33 $22.82 |
| Sep 9, 2026 | $23.36 | $23.39 | $22.59 | $22.61 | $-0.75 | -3.21% | 1,477,509 | $22.84 | $22.59 $23.39 |
| Sep 8, 2026 | $23.62 | $23.67 | $22.94 | $23.36 | $-0.59 | -2.46% | 1,327,850 | $23.25 | $22.94 $23.67 |
| Sep 4, 2026 | $24.28 | $24.42 | $23.72 | $23.95 | $-0.90 | -3.62% | 1,738,108 | $23.92 | $23.72 $24.42 |
| Sep 3, 2026 | $23.87 | $24.86 | $23.87 | $24.85 | +$1.27 | +5.39% | 1,486,645 | $24.53 | $23.87 $24.86 |
| Sep 2, 2026 | $23.77 | $24.04 | $23.54 | $23.58 | $-0.26 | -1.09% | 940,254 | $23.65 | $23.54 $24.04 |
| Sep 1, 2026 | $24.79 | $24.84 | $23.78 | $23.84 | $-1.09 | -4.37% | 2,278,553 | $23.94 | $23.78 $24.84 |
| Aug 31, 2026 | $25.00 | $25.08 | $24.67 | $24.93 | $-0.17 | -0.68% | 956,398 | $24.94 | $24.67 $25.08 |
| Aug 28, 2026 | $25.06 | $25.57 | $25.01 | $25.10 | $-0.08 | -0.32% | 1,362,728 | $25.18 | $25.01 $25.57 |
| Aug 27, 2026 | $24.74 | $25.40 | $24.68 | $25.18 | +$0.85 | +3.49% | 1,920,959 | $25.12 | $24.68 $25.40 |
| Aug 26, 2026 | $24.05 | $24.38 | $23.76 | $24.33 | $-0.03 | -0.12% | 1,007,946 | $24.13 | $23.76 $24.38 |