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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.02$51.11284,700——
2023-12-28$42.30$51.45320,000——
2023-12-27$42.60$51.82315,100——
2023-12-26$42.44$51.6299,300——
2023-12-22$42.15$51.27450,400——
2023-12-21$42.11$51.22487,800——
2023-12-20$41.01$49.88590,000——
2023-12-19$41.22$50.14363,800——
2023-12-18$41.25$50.18359,300——
2023-12-15$41.11$50.00546,500——
2023-12-14$41.59$50.59700,700——
2023-12-13$41.00$49.87579,100——
2023-12-12$40.55$49.32361,400——
2023-12-11$40.32$49.04381,900——
2023-12-08$39.93$48.57322,200——
2023-12-07$39.77$48.37402,800——
2023-12-06$39.74$48.34469,200——
2023-12-05$40.21$48.91633,800——
2023-12-04$40.28$49.00555,200——
2023-12-01$40.73$49.54694,700——
2023-11-30$40.14$48.82936,000——
2023-11-29$40.67$49.171,158,900——
2023-11-28$40.34$48.77588,500——
2023-11-27$39.77$48.08531,200——
2023-11-24$39.13$47.30171,000——
2023-11-22$38.72$46.81648,000——
2023-11-21$38.75$46.84463,100——
2023-11-20$38.92$47.05425,900——
2023-11-17$38.74$46.83286,100——
2023-11-16$38.52$46.57603,100——
2023-11-15$38.47$46.51669,000——
2023-11-14$37.57$45.42588,900——
2023-11-13$36.83$44.52348,900——
2023-11-10$36.63$44.28617,000——
2023-11-09$36.02$43.54530,500——
2023-11-08$36.20$43.76418,700——
2023-11-07$36.13$43.68689,700——
2023-11-06$35.60$43.04929,700——
2023-11-03$36.30$43.881,091,600——
2023-11-02$34.46$41.66824,300——
2023-11-01$33.48$40.47679,500——
2023-10-31$33.40$40.38608,700——
2023-10-30$33.27$40.22621,800——
2023-10-27$32.46$39.24501,700——
2023-10-26$32.29$39.03842,800——
2023-10-25$33.12$40.04539,900——
2023-10-24$33.39$40.36432,000——
2023-10-23$33.18$40.11456,400——
2023-10-20$33.24$40.18543,900——
2023-10-19$33.41$40.39545,000——
2023-10-18$33.91$40.99397,100——
2023-10-17$34.50$41.71500,000——
2023-10-16$34.63$41.86510,000——
2023-10-13$34.48$41.68449,900——
2023-10-12$34.97$42.27403,500——
2023-10-11$36.03$43.56347,000——
2023-10-10$35.56$42.99450,000——
2023-10-09$35.17$42.52233,200——
2023-10-06$35.33$42.71481,900——
2023-10-05$35.05$42.37448,200——
2023-10-04$34.59$41.82334,100——
2023-10-03$34.15$41.28590,500——
2023-10-02$34.98$42.29603,800——
2023-09-29$35.10$42.43539,500——
2023-09-28$34.93$42.23891,800——
2023-09-27$34.65$41.89574,000——
2023-09-26$34.67$41.91747,300——
2023-09-25$35.59$43.02308,300——
2023-09-22$35.61$43.05410,400——
2023-09-21$35.41$42.81860,700——
2023-09-20$36.89$44.60663,900——
2023-09-19$37.25$45.03695,900——
2023-09-18$38.85$46.97374,200——
2023-09-15$38.98$47.12641,700——
2023-09-14$39.29$47.50391,500——
2023-09-13$38.57$46.63447,600——
2023-09-12$39.20$47.39262,400——
2023-09-11$39.40$47.63334,000——
2023-09-08$39.02$47.17286,300——
2023-09-07$39.18$47.36334,100——
2023-09-06$39.94$48.28323,700——
2023-09-05$40.02$48.38334,900——
2023-09-01$40.46$48.91362,300——
2023-08-31$40.26$48.67916,800——
2023-08-30$39.82$47.84247,100——
2023-08-29$39.61$47.58230,200——
2023-08-28$38.99$46.84487,000——
2023-08-25$39.07$46.93323,500——
2023-08-24$38.40$46.13554,900——
2023-08-23$38.71$46.50561,500——
2023-08-22$37.79$45.40479,500——
2023-08-21$37.35$44.87533,300——
2023-08-18$36.90$44.33376,800——
2023-08-17$36.73$44.12414,000——
2023-08-16$37.14$44.62313,400——
2023-08-15$37.34$44.86383,500——
2023-08-14$38.15$45.83325,700——
2023-08-11$38.04$45.70356,000——
2023-08-10$37.52$45.07642,900——
2023-08-09$37.36$44.88814,700——
2023-08-08$36.85$44.27703,800——
2023-08-07$36.59$43.96507,300——
2023-08-04$36.79$44.201,044,100——
2023-08-03$40.48$48.63547,700——
2023-08-02$40.85$49.07560,000——
2023-08-01$42.44$50.98327,700——
2023-07-31$42.95$51.60333,600——
2023-07-28$42.30$50.81297,100——
2023-07-27$41.55$49.91297,200——
2023-07-26$42.07$50.54508,200——
2023-07-25$43.13$51.81565,800——
2023-07-24$42.22$50.72289,900——
2023-07-21$41.80$50.21352,300——
2023-07-20$41.49$49.84235,300——
2023-07-19$42.11$50.59358,500——
2023-07-18$41.79$50.20299,100——
2023-07-17$41.90$50.33336,300——
2023-07-14$41.56$49.93471,400——
2023-07-13$42.04$50.50280,500——
2023-07-12$40.95$49.19445,800——
2023-07-11$40.29$48.40307,500——
2023-07-10$39.90$47.93353,700——
2023-07-07$39.60$47.57261,200——
2023-07-06$39.89$47.92366,800——
2023-07-05$40.74$48.94444,000——
2023-07-03$41.60$49.97144,100——
2023-06-30$41.55$49.91284,300——
2023-06-29$40.77$48.98307,400——
2023-06-28$40.77$48.98351,400——
2023-06-27$40.56$48.72450,300——
2023-06-26$40.12$48.20376,500——
2023-06-23$40.09$48.16401,000——
2023-06-22$40.45$48.59273,200——
2023-06-21$40.58$48.75344,600——
2023-06-20$41.00$49.25391,200——
2023-06-16$41.49$49.84773,900——
2023-06-15$41.94$50.38428,100——
2023-06-14$42.00$50.45624,600——
2023-06-13$42.43$50.97411,800——
2023-06-12$42.67$51.26310,300——
2023-06-09$42.08$50.55434,300——
2023-06-08$41.61$49.99382,700——
2023-06-07$41.76$50.17487,700——
2023-06-06$43.18$51.87385,700——
2023-06-05$42.59$51.16668,000——
2023-06-02$42.10$50.57789,900——
2023-06-01$41.63$50.01599,700——
2023-05-31$41.62$49.71543,000——
2023-05-30$41.45$49.50396,400——
2023-05-26$41.69$49.79273,700——
2023-05-25$40.79$48.71384,300——
2023-05-24$40.25$48.07591,800——
2023-05-23$40.72$48.63381,900——
2023-05-22$41.98$50.14252,800——
2023-05-19$41.59$49.67305,400——
2023-05-18$41.54$49.61413,000——
2023-05-17$40.87$48.81479,900——
2023-05-16$40.75$48.67338,000——
2023-05-15$40.75$48.67320,800——
2023-05-12$40.18$47.99485,700——
2023-05-11$40.26$48.08771,700——
2023-05-10$41.47$49.53681,900——
2023-05-09$41.67$49.77586,200——
2023-05-08$41.43$49.481,106,900——
2023-05-05$41.41$49.461,934,200——
2023-05-04$36.56$43.66613,200——
2023-05-03$37.58$44.88416,500——
2023-05-02$37.67$44.99426,400——
2023-05-01$37.78$45.12348,200——
2023-04-28$37.89$45.25403,100——
2023-04-27$37.86$45.22321,700——
2023-04-26$37.21$44.44455,700——
2023-04-25$37.13$44.34523,400——
2023-04-24$37.64$44.95393,500——
2023-04-21$37.80$45.14367,300——
2023-04-20$38.23$45.66540,500——
2023-04-19$38.20$45.62525,100——
2023-04-18$38.75$46.28448,900——
2023-04-17$38.99$46.57438,000——
2023-04-14$39.26$46.89586,400——
2023-04-13$39.68$47.39425,700——
2023-04-12$38.77$46.30535,000——
2023-04-11$38.70$46.22602,800——
2023-04-10$38.33$45.78473,400——
2023-04-06$38.23$45.66320,200——
2023-04-05$38.08$45.48486,600——
2023-04-04$38.42$45.88610,900——
2023-04-03$38.42$45.88554,500——
2023-03-31$38.55$46.04470,700——
2023-03-30$37.96$45.33444,900——
2023-03-29$37.62$44.93859,000——
2023-03-28$37.68$45.00756,700——
2023-03-27$37.36$44.62774,300——
2023-03-24$36.99$44.18763,100——
2023-03-23$37.24$44.48808,100——
2023-03-22$37.04$44.24818,300——
2023-03-21$38.27$45.71663,700——
2023-03-20$37.66$44.981,185,600——
2023-03-17$36.68$43.811,515,300——
2023-03-16$36.60$43.71795,900——
2023-03-15$35.48$42.37807,800——
2023-03-14$36.37$43.44857,700——
2023-03-13$35.61$42.531,518,300——
2023-03-10$34.39$41.071,147,500——
2023-03-09$35.27$42.121,150,900——
2023-03-08$35.02$41.82707,800——
2023-03-07$34.74$41.49534,500——
2023-03-06$35.26$42.11591,300——
2023-03-03$35.28$42.13517,500——
2023-03-02$34.27$40.93517,000——
2023-03-01$34.24$40.60604,500——
2023-02-28$34.38$40.77983,700——
2023-02-27$34.10$40.44411,900——
2023-02-24$34.12$40.46369,400——
2023-02-23$34.65$41.09584,200——
2023-02-22$34.58$41.01551,600——
2023-02-21$34.83$41.30532,900——
2023-02-17$35.18$41.72434,800——
2023-02-16$35.31$41.87497,400——
2023-02-15$36.24$42.97645,500——
2023-02-14$35.74$42.38572,800——
2023-02-13$35.42$42.00646,300——
2023-02-10$35.31$41.87635,200——
2023-02-09$35.96$42.641,305,200——
2023-02-08$35.41$41.99957,700——
2023-02-07$34.75$41.21868,200——
2023-02-06$34.85$41.331,656,500——
2023-02-03$34.70$41.151,364,800——
2023-02-02$33.26$39.441,045,100——
2023-02-01$32.99$39.121,208,500——
2023-01-31$33.55$39.78525,300——
2023-01-30$33.12$39.27516,700——
2023-01-27$33.96$40.27441,300——
2023-01-26$33.99$40.31545,400——
2023-01-25$33.03$39.17857,800——
2023-01-24$33.24$39.42354,100——
2023-01-23$33.90$40.20601,900——
2023-01-20$33.07$39.21470,800——
2023-01-19$32.56$38.61601,400——
2023-01-18$32.31$38.31491,200——
2023-01-17$32.81$38.91746,500——
2023-01-13$32.61$38.67756,500——
2023-01-12$32.31$38.31538,000——
2023-01-11$31.67$37.55462,900——
2023-01-10$30.94$36.69615,500——
2023-01-09$30.84$36.57793,400——
2023-01-06$30.47$36.13493,200——
2023-01-05$30.07$35.66852,500——
2023-01-04$31.10$36.88900,100——
2023-01-03$30.08$35.67580,100——