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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$45.46$51.58348,000——
2020-12-30$45.49$51.61417,500——
2020-12-29$45.49$51.61367,200——
2020-12-28$45.68$51.83212,600——
2020-12-24$45.73$51.89141,100——
2020-12-23$45.13$51.21426,300——
2020-12-22$45.42$51.54380,800——
2020-12-21$44.88$50.92356,900——
2020-12-18$45.19$51.27926,100——
2020-12-17$45.76$51.92298,700——
2020-12-16$45.37$51.48398,800——
2020-12-15$45.69$51.84223,200——
2020-12-14$45.98$52.17484,100——
2020-12-11$45.60$51.74259,900——
2020-12-10$45.89$52.07299,400——
2020-12-09$45.88$52.06641,600——
2020-12-08$46.02$52.22372,200——
2020-12-07$46.02$52.22403,100——
2020-12-04$45.81$51.98388,000——
2020-12-03$45.15$51.23321,700——
2020-12-02$44.78$50.58342,900——
2020-12-01$44.39$50.14329,700——
2020-11-30$44.17$49.89897,500——
2020-11-27$44.60$50.38251,500——
2020-11-25$43.88$49.56460,700——
2020-11-24$43.92$49.61517,500——
2020-11-23$43.50$49.14596,300——
2020-11-20$43.05$48.63813,200——
2020-11-19$42.66$48.19415,900——
2020-11-18$42.30$47.78499,300——
2020-11-17$42.18$47.64474,200——
2020-11-16$42.13$47.59486,600——
2020-11-13$42.27$47.75405,200——
2020-11-12$41.38$46.74447,600——
2020-11-11$41.95$47.38589,600——
2020-11-10$40.90$46.20693,000——
2020-11-09$40.64$45.901,576,500——
2020-11-06$41.44$46.811,704,600——
2020-11-05$39.20$44.28789,300——
2020-11-04$38.66$43.67621,000——
2020-11-03$37.61$42.481,435,900——
2020-11-02$36.40$41.121,364,800——
2020-10-30$36.73$41.49956,100——
2020-10-29$37.69$42.57823,400——
2020-10-28$38.04$42.972,154,900——
2020-10-27$39.62$44.751,134,900——
2020-10-26$39.62$44.75900,200——
2020-10-23$40.73$46.011,242,600——
2020-10-22$40.68$45.95638,700——
2020-10-21$41.02$46.33654,000——
2020-10-20$41.29$46.64397,800——
2020-10-19$41.74$47.15463,500——
2020-10-16$41.84$47.26520,000——
2020-10-15$41.57$46.96391,700——
2020-10-14$41.54$46.92351,500——
2020-10-13$42.11$47.57270,800——
2020-10-12$42.76$48.30207,000——
2020-10-09$42.31$47.79214,300——
2020-10-08$41.82$47.24249,100——
2020-10-07$41.78$47.19229,700——
2020-10-06$41.49$46.86354,900——
2020-10-05$42.36$47.85233,400——
2020-10-02$41.98$47.42301,600——
2020-10-01$42.72$48.25236,500——
2020-09-30$42.24$47.71547,900——
2020-09-29$42.20$47.67404,600——
2020-09-28$42.40$47.89357,400——
2020-09-25$41.91$47.34344,500——
2020-09-24$41.30$46.65576,100——
2020-09-23$41.35$46.71628,900——
2020-09-22$42.22$47.69528,500——
2020-09-21$41.54$46.92694,700——
2020-09-18$41.93$47.36797,200——
2020-09-17$42.07$47.52440,300——
2020-09-16$42.14$47.60379,300——
2020-09-15$42.71$48.24382,100——
2020-09-14$42.45$47.95343,000——
2020-09-11$42.20$47.67388,700——
2020-09-10$42.40$47.89640,000——
2020-09-09$43.25$48.85660,800——
2020-09-08$42.43$47.93532,300——
2020-09-04$43.57$49.21662,000——
2020-09-03$44.60$50.381,094,600——
2020-09-02$46.99$52.88689,700——
2020-09-01$45.97$51.73600,700——
2020-08-31$45.38$51.07541,200——
2020-08-28$46.18$51.97483,300——
2020-08-27$45.85$51.60748,300——
2020-08-26$45.27$50.94354,400——
2020-08-25$44.34$49.90290,300——
2020-08-24$44.24$49.79469,500——
2020-08-21$44.40$49.97358,300——
2020-08-20$44.65$50.25578,100——
2020-08-19$43.90$49.40527,800——
2020-08-18$43.75$49.23575,600——
2020-08-17$43.59$49.05567,700——
2020-08-14$43.61$49.08383,000——
2020-08-13$43.85$49.35628,400——
2020-08-12$43.55$49.01928,800——
2020-08-11$43.87$49.371,009,300——
2020-08-10$44.71$50.31567,000——
2020-08-07$45.81$51.55922,400——
2020-08-06$46.25$52.05812,400——
2020-08-05$45.95$51.71769,000——
2020-08-04$45.30$50.98592,900——
2020-08-03$45.34$51.02282,900——
2020-07-31$45.03$50.67551,000——
2020-07-30$44.88$50.51368,500——
2020-07-29$44.95$50.58575,300——
2020-07-28$44.18$49.72218,600——
2020-07-27$44.82$50.44423,100——
2020-07-24$44.51$50.09350,800——
2020-07-23$45.04$50.69607,200——
2020-07-22$44.99$50.63812,100——
2020-07-21$44.72$50.33924,100——
2020-07-20$44.34$49.90717,800——
2020-07-17$43.09$48.49431,700——
2020-07-16$42.56$47.89318,000——
2020-07-15$42.97$48.36367,300——
2020-07-14$42.28$47.58392,400——
2020-07-13$42.02$47.29390,600——
2020-07-10$42.77$48.13375,800——
2020-07-09$43.13$48.54577,300——
2020-07-08$43.27$48.69363,500——
2020-07-07$42.84$48.21375,800——
2020-07-06$43.45$48.90521,900——
2020-07-02$42.97$48.36370,500——
2020-07-01$42.66$48.01353,900——
2020-06-30$42.48$47.80670,000——
2020-06-29$42.50$47.83604,600——
2020-06-26$42.50$47.83569,500——
2020-06-25$43.24$48.66770,900——
2020-06-24$42.39$47.70372,700——
2020-06-23$43.14$48.55448,800——
2020-06-22$43.65$49.12425,800——
2020-06-19$42.72$48.071,786,300——
2020-06-18$42.66$48.01389,500——
2020-06-17$42.54$47.87319,700——
2020-06-16$42.71$48.06381,600——
2020-06-15$41.84$47.08448,100——
2020-06-12$41.88$47.13337,100——
2020-06-11$41.19$46.35466,400——
2020-06-10$43.69$49.17326,300——
2020-06-09$43.20$48.61630,100——
2020-06-08$43.48$48.93654,300——
2020-06-05$43.14$48.55491,700——
2020-06-04$42.58$47.92413,200——
2020-06-03$43.57$49.03557,400——
2020-06-02$42.93$48.31840,800——
2020-06-01$42.09$47.37441,500——
2020-05-29$41.54$46.75566,900——
2020-05-28$40.89$46.02523,800——
2020-05-27$40.71$45.62416,100——
2020-05-26$40.59$45.48653,200——
2020-05-22$39.66$44.44344,900——
2020-05-21$39.11$43.82210,400——
2020-05-20$39.53$44.29349,700——
2020-05-19$39.73$44.52618,800——
2020-05-18$40.04$44.86706,600——
2020-05-15$38.23$42.84490,200——
2020-05-14$37.99$42.57492,300——
2020-05-13$38.11$42.70669,300——
2020-05-12$38.97$43.67432,000——
2020-05-11$39.80$44.60398,800——
2020-05-08$39.56$44.33322,600——
2020-05-07$39.09$43.80406,300——
2020-05-06$38.67$43.33476,500——
2020-05-05$38.66$43.32668,500——
2020-05-04$38.16$42.76842,100——
2020-05-01$37.84$42.401,404,800——
2020-04-30$37.95$42.52518,400——
2020-04-29$37.98$42.56785,400——
2020-04-28$36.48$40.88811,800——
2020-04-27$37.07$41.54826,600——
2020-04-24$36.92$41.37480,200——
2020-04-23$36.90$41.35531,700——
2020-04-22$36.98$41.44499,000——
2020-04-21$36.28$40.65724,500——
2020-04-20$38.58$43.23653,100——
2020-04-17$39.13$43.85777,000——
2020-04-16$37.89$42.46741,700——
2020-04-15$36.77$41.20371,300——
2020-04-14$37.49$42.01603,100——
2020-04-13$35.99$40.33659,700——
2020-04-09$36.83$41.27739,000——
2020-04-08$36.43$40.82728,600——
2020-04-07$35.82$40.14859,100——
2020-04-06$36.64$41.06656,200——
2020-04-03$34.00$38.10574,200——
2020-04-02$34.51$38.67491,000——
2020-04-01$34.06$38.16721,600——
2020-03-31$34.92$39.13728,500——
2020-03-30$34.30$38.43486,100——
2020-03-27$32.86$36.82934,600——
2020-03-26$35.53$39.81738,000——
2020-03-25$32.54$36.46889,900——
2020-03-24$32.07$35.931,106,600——
2020-03-23$29.22$32.741,151,200——
2020-03-20$30.63$34.322,015,500——
2020-03-19$32.16$36.04727,300——
2020-03-18$32.28$36.17883,800——
2020-03-17$33.65$37.701,011,000——
2020-03-16$32.46$36.37821,000——
2020-03-13$36.82$41.261,073,800——
2020-03-12$33.53$37.57992,700——
2020-03-11$37.66$42.20851,300——
2020-03-10$39.48$44.24764,000——
2020-03-09$37.65$42.19723,200——
2020-03-06$41.55$46.56815,200——
2020-03-05$42.86$48.02767,700——
2020-03-04$43.47$48.71441,900——
2020-03-03$42.01$47.07688,700——
2020-03-02$42.72$47.87626,100——
2020-02-28$41.92$46.97669,500——
2020-02-27$41.83$46.87623,500——
2020-02-26$43.69$48.76551,400——
2020-02-25$43.71$48.78467,200——
2020-02-24$44.95$50.16526,700——
2020-02-21$46.39$51.77300,600——
2020-02-20$47.29$52.78312,200——
2020-02-19$47.48$52.99273,000——
2020-02-18$47.52$53.03740,600——
2020-02-14$47.80$53.35444,700——
2020-02-13$47.18$52.65271,300——
2020-02-12$47.48$52.99406,000——
2020-02-11$46.92$52.36577,300——
2020-02-10$46.78$52.21612,200——
2020-02-07$46.50$51.89350,500——
2020-02-06$47.26$52.74517,000——
2020-02-05$46.40$51.78418,400——
2020-02-04$46.66$52.07474,900——
2020-02-03$45.58$50.87722,200——
2020-01-31$44.99$50.211,152,700——
2020-01-30$46.40$51.78341,100——
2020-01-29$46.60$52.01326,100——
2020-01-28$47.07$52.53434,300——
2020-01-27$46.49$51.88448,300——
2020-01-24$46.40$51.78271,600——
2020-01-23$46.39$51.77406,800——
2020-01-22$46.74$52.16406,300——
2020-01-21$46.65$52.06366,100——
2020-01-17$46.94$52.39307,600——
2020-01-16$46.81$52.24353,200——
2020-01-15$46.45$51.84362,300——
2020-01-14$45.63$50.92228,200——
2020-01-13$45.97$51.30331,600——
2020-01-10$45.80$51.11442,900——
2020-01-09$45.99$51.33624,700——
2020-01-08$44.99$50.21587,100——
2020-01-07$44.67$49.85566,500——
2020-01-06$44.50$49.66412,500——
2020-01-03$44.20$49.33258,900——
2020-01-02$44.42$49.57362,200——