NASDAQ:OTEX | Historical Stock Price | OPEN TEXT CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-01-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.32$3.52$9.35$24.88$66.171996-01-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$3.04$3.043,198,400——
1998-12-30$3.09$3.09782,400——
1998-12-29$3.06$3.062,016,000——
1998-12-28$3.28$3.281,598,400——
1998-12-24$2.94$2.941,016,000——
1998-12-23$2.91$2.912,424,000——
1998-12-22$3.13$3.122,425,600——
1998-12-21$3.07$3.072,182,400——
1998-12-18$2.75$2.751,888,000——
1998-12-17$2.72$2.724,047,200——
1998-12-16$2.83$2.834,868,800——
1998-12-15$2.50$2.50825,600——
1998-12-14$2.20$2.201,565,600——
1998-12-11$2.29$2.291,008,800——
1998-12-10$2.34$2.341,167,200——
1998-12-09$2.32$2.32320,000——
1998-12-08$2.31$2.31324,000——
1998-12-07$2.31$2.311,240,800——
1998-12-04$2.41$2.411,700,800——
1998-12-03$2.45$2.452,138,400——
1998-12-02$2.53$2.532,406,400——
1998-12-01$2.23$2.232,955,200——
1998-11-30$2.29$2.291,918,400——
1998-11-27$2.30$2.301,124,800——
1998-11-25$2.32$2.321,294,400——
1998-11-24$2.36$2.364,324,000——
1998-11-23$2.31$2.312,898,400——
1998-11-20$2.17$2.173,750,400——
1998-11-19$2.06$2.062,056,800——
1998-11-18$1.86$1.86980,800——
1998-11-17$1.75$1.751,667,200——
1998-11-16$1.75$1.751,378,400——
1998-11-13$1.77$1.771,426,400——
1998-11-12$1.78$1.781,280,800——
1998-11-11$1.75$1.75908,000——
1998-11-10$1.73$1.73388,800——
1998-11-09$1.85$1.85346,400——
1998-11-06$1.86$1.86956,000——
1998-11-05$1.75$1.751,321,600——
1998-11-04$1.72$1.72550,400——
1998-11-03$1.69$1.69114,400——
1998-11-02$1.70$1.701,169,600——
1998-10-30$1.72$1.722,218,400——
1998-10-29$1.61$1.61585,600——
1998-10-28$1.55$1.55763,200——
1998-10-27$1.55$1.553,824,800——
1998-10-26$1.35$1.352,519,200——
1998-10-23$1.35$1.35542,400——
1998-10-22$1.36$1.36559,200——
1998-10-21$1.42$1.421,538,400——
1998-10-20$1.38$1.37917,600——
1998-10-19$1.53$1.53271,200——
1998-10-16$1.58$1.58405,600——
1998-10-15$1.58$1.58152,800——
1998-10-14$1.49$1.4956,000——
1998-10-13$1.41$1.41197,600——
1998-10-12$1.43$1.43149,600——
1998-10-09$1.39$1.39721,600——
1998-10-08$1.31$1.31846,400——
1998-10-07$1.50$1.50745,600——
1998-10-06$1.48$1.48165,600——
1998-10-05$1.56$1.56216,000——
1998-10-02$1.59$1.591,662,400——
1998-10-01$1.61$1.61361,600——
1998-09-30$1.68$1.68632,800——
1998-09-29$1.69$1.69190,400——
1998-09-28$1.75$1.75249,600——
1998-09-25$1.75$1.751,223,200——
1998-09-24$1.72$1.72331,200——
1998-09-23$1.72$1.72509,600——
1998-09-22$1.71$1.711,065,600——
1998-09-21$1.66$1.66282,400——
1998-09-18$1.60$1.6056,800——
1998-09-17$1.59$1.59110,400——
1998-09-16$1.58$1.58197,600——
1998-09-15$1.56$1.56332,800——
1998-09-14$1.59$1.59971,200——
1998-09-11$1.50$1.50589,600——
1998-09-10$1.63$1.62168,000——
1998-09-09$1.72$1.72111,200——
1998-09-08$1.68$1.68201,600——
1998-09-04$1.59$1.59504,800——
1998-09-03$1.66$1.66418,400——
1998-09-02$1.69$1.694,068,800——
1998-09-01$1.39$1.39900,800——
1998-08-31$1.38$1.37536,800——
1998-08-28$1.58$1.58829,600——
1998-08-27$1.70$1.70555,200——
1998-08-26$1.77$1.77280,800——
1998-08-25$1.81$1.811,248,000——
1998-08-24$1.80$1.80292,000——
1998-08-21$1.88$1.88277,600——
1998-08-20$1.91$1.91213,600——
1998-08-19$1.88$1.88476,000——
1998-08-18$1.83$1.83332,800——
1998-08-17$1.84$1.84350,400——
1998-08-14$1.88$1.88491,200——
1998-08-13$1.88$1.881,464,800——
1998-08-12$1.87$1.87300,800——
1998-08-11$1.84$1.84670,400——
1998-08-10$1.97$1.97241,600——
1998-08-07$1.94$1.94500,000——
1998-08-06$1.80$1.80248,000——
1998-08-05$1.83$1.83670,400——
1998-08-04$1.77$1.77674,400——
1998-08-03$1.84$1.84106,400——
1998-07-31$1.94$1.94525,600——
1998-07-30$1.97$1.97190,400——
1998-07-29$1.97$1.97123,200——
1998-07-28$1.92$1.922,806,400——
1998-07-27$2.03$2.03480,800——
1998-07-24$2.11$2.11271,200——
1998-07-23$2.14$2.14804,800——
1998-07-22$2.22$2.22320,800——
1998-07-21$2.22$2.22846,400——
1998-07-20$2.38$2.381,273,600——
1998-07-17$2.26$2.261,123,200——
1998-07-16$2.25$2.25757,600——
1998-07-15$2.28$2.281,924,000——
1998-07-14$2.13$2.133,076,800——
1998-07-13$1.88$1.88307,200——
1998-07-10$1.88$1.881,236,800——
1998-07-09$1.77$1.771,675,200——
1998-07-08$1.80$1.802,613,600——
1998-07-07$1.75$1.75985,600——
1998-07-06$1.75$1.751,450,400——
1998-07-02$1.66$1.663,108,800——
1998-07-01$1.72$1.721,025,600——
1998-06-30$1.88$1.88409,600——
1998-06-29$1.94$1.94160,800——
1998-06-26$1.94$1.94786,400——
1998-06-25$1.91$1.911,347,200——
1998-06-24$1.88$1.88747,200——
1998-06-23$1.90$1.901,642,400——
1998-06-22$1.92$1.92123,200——
1998-06-19$1.88$1.88584,000——
1998-06-18$1.98$1.98303,200——
1998-06-17$1.94$1.94151,200——
1998-06-16$1.95$1.95144,800——
1998-06-15$1.92$1.92804,800——
1998-06-12$1.95$1.951,474,400——
1998-06-11$2.02$2.02803,200——
1998-06-10$2.05$2.051,071,200——
1998-06-09$2.10$2.10752,000——
1998-06-08$2.11$2.11236,800——
1998-06-05$2.13$2.13126,400——
1998-06-04$2.13$2.13934,400——
1998-06-03$2.23$2.231,563,200——
1998-06-02$2.17$2.17243,200——
1998-06-01$2.17$2.17460,800——
1998-05-29$2.20$2.201,147,200——
1998-05-28$2.22$2.222,389,600——
1998-05-27$2.16$2.163,438,400——
1998-05-26$2.20$2.2010,173,600——
1998-05-22$2.03$2.032,101,600——
1998-05-21$2.01$2.012,549,600——
1998-05-20$1.98$1.98914,400——
1998-05-19$2.06$2.06776,000——
1998-05-18$2.07$2.07335,200——
1998-05-15$2.17$2.17630,400——
1998-05-14$2.13$2.132,226,400——
1998-05-13$2.27$2.271,928,800——
1998-05-12$2.27$2.27558,400——
1998-05-11$2.25$2.25554,400——
1998-05-08$2.33$2.331,572,000——
1998-05-07$2.25$2.251,852,000——
1998-05-06$2.38$2.381,172,800——
1998-05-05$2.47$2.47969,600——
1998-05-04$2.47$2.471,267,200——
1998-05-01$2.44$2.4412,663,200——
1998-04-30$2.63$2.623,592,800——
1998-04-29$2.69$2.692,968,800——
1998-04-28$2.42$2.42929,600——
1998-04-27$2.28$2.281,840,000——
1998-04-24$2.42$2.42464,000——
1998-04-23$2.47$2.47538,400——
1998-04-22$2.59$2.592,649,600——
1998-04-21$2.63$2.632,525,600——
1998-04-20$2.59$2.59866,400——
1998-04-17$2.55$2.55894,400——
1998-04-16$2.63$2.621,367,200——
1998-04-15$2.58$2.583,044,800——
1998-04-14$2.38$2.382,903,200——
1998-04-13$2.30$2.30596,800——
1998-04-09$2.39$2.391,023,200——
1998-04-08$2.44$2.441,023,200——
1998-04-07$2.38$2.38797,600——
1998-04-06$2.50$2.50976,800——
1998-04-03$2.56$2.562,115,200——
1998-04-02$2.70$2.703,297,600——
1998-04-01$2.47$2.472,721,600——
1998-03-31$2.27$2.272,276,800——
1998-03-30$2.34$2.34740,000——
1998-03-27$2.38$2.381,012,000——
1998-03-26$2.41$2.41926,400——
1998-03-25$2.45$2.451,453,600——
1998-03-24$2.45$2.45544,000——
1998-03-23$2.45$2.452,622,400——
1998-03-20$2.38$2.382,956,000——
1998-03-19$2.45$2.45565,600——
1998-03-18$2.45$2.452,052,800——
1998-03-17$2.52$2.52796,000——
1998-03-16$2.62$2.623,500,800——
1998-03-13$2.55$2.554,619,200——
1998-03-12$2.59$2.591,636,800——
1998-03-11$2.45$2.451,143,200——
1998-03-10$2.47$2.473,716,000——
1998-03-09$2.48$2.484,968,000——
1998-03-06$2.53$2.537,721,600——
1998-03-05$2.23$2.233,047,200——
1998-03-04$2.15$2.152,572,000——
1998-03-03$2.08$2.08606,400——
1998-03-02$2.02$2.021,232,800——
1998-02-27$2.09$2.096,700,000——
1998-02-26$1.95$1.951,176,000——
1998-02-25$1.95$1.952,704,800——
1998-02-24$2.05$2.059,064,000——
1998-02-23$2.14$2.1411,019,200——
1998-02-20$1.73$1.731,274,400——
1998-02-19$1.75$1.751,476,000——
1998-02-18$1.78$1.786,495,200——
1998-02-17$1.73$1.735,444,800——
1998-02-13$1.63$1.622,239,200——
1998-02-12$1.49$1.4935,200——
1998-02-11$1.47$1.4789,600——
1998-02-10$1.50$1.501,198,400——
1998-02-09$1.42$1.42468,000——
1998-02-06$1.47$1.47337,600——
1998-02-05$1.50$1.50352,800——
1998-02-04$1.53$1.53777,600——
1998-02-03$1.50$1.50257,600——
1998-02-02$1.48$1.482,238,400——
1998-01-30$1.48$1.48139,200——
1998-01-29$1.50$1.50991,200——
1998-01-28$1.53$1.533,660,000——
1998-01-27$1.48$1.48744,800——
1998-01-26$1.45$1.45488,000——
1998-01-23$1.45$1.452,052,800——
1998-01-22$1.48$1.48980,000——
1998-01-21$1.50$1.502,333,600——
1998-01-20$1.46$1.461,800,800——
1998-01-16$1.44$1.44436,800——
1998-01-15$1.41$1.41149,600——
1998-01-14$1.47$1.4777,600——
1998-01-13$1.44$1.44305,600——
1998-01-12$1.41$1.41914,400——
1998-01-09$1.44$1.44536,800——
1998-01-08$1.45$1.45190,400——
1998-01-07$1.50$1.50375,200——
1998-01-06$1.51$1.51222,400——
1998-01-05$1.53$1.53355,200——
1998-01-02$1.56$1.56561,600——