Open Text Stock Price History
NASDAQ: OTEXTechnologyEDP ServicesUSD
23.70+0.455 (+1.96%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OTEX price history at a glance
The price history for Open Text (OTEX) on this page begins on January 22, 1996, when the stock closed at $2.43; it most recently closed at $23.70 on October 5, 2026. The highest price in this record is $55.25, reached on August 30, 2021; the latest close is 57.1% below that peak. Across the 29 complete calendar years in the table, OTEX finished higher in 22 and lower in 7. Its best year was 1998 (+94.5%) and its worst was 2022 (-37.6%).
Over roughly 31 years the share price changed +875.2%, a 7.7% compound annual price return (excluding dividends). In the last 12 months alone, OTEX has lost 39.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $55.25
- Date of high
- Aug 30, 2021
- Low since 1996
- $0.5156
- Date of low
- Sep 16, 1996
- 52-week high
- $39.90
- 52-week low
- $19.78
- IPO year
- 1996
- Last close
- $23.70
OTEX returns
1 week
+6.64%
1 month
+4.80%
3 months
+2.98%
6 months
+13.65%
Year to date
-27.27%
1 year
-39.78%
3 years
-31.28%
5 years
-52.65%
OTEX price return, excluding dividends.
OTEX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.70 | -25.35% |
| 2025 | 31.74 | +11.10% |
| 2024 | 28.57 | -32.01% |
| 2023 | 42.02 | +41.77% |
| 2022 | 29.64 | -37.57% |
| 2021 | 47.48 | +4.44% |
| 2020 | 45.46 | +2.85% |
| 2019 | 44.20 | +37.22% |
| 2018 | 32.21 | -9.70% |
| 2017 | 35.67 | +15.42% |
| 2016 | 30.91 | +28.96% |
| 2015 | 23.97 | -17.53% |
| 2014 | 29.06 | +25.38% |
| 2013 | 23.18 | +59.96% |
| 2012 | 14.49 | +13.34% |
| 2011 | 12.79 | +11.03% |
| 2010 | 11.52 | +13.31% |
| 2009 | 10.16 | +32.24% |
| 2008 | 7.69 | +3.47% |
| 2007 | 7.43 | +46.35% |
| 2006 | 5.08 | +43.87% |
| 2005 | 3.53 | -29.63% |
| 2004 | 5.01 | +4.97% |
| 2003 | 4.78 | +55.92% |
| 2002 | 3.06 | -18.14% |
| 2001 | 3.74 | +42.10% |
| 2000 | 2.63 | +17.01% |
| 1999 | 2.25 | -25.96% |
| 1998 | 3.04 | +94.50% |
| 1997 | 1.56 | +53.85% |
| 1996* | 1.02 | -58.20% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
OTEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.33 | 23.73 | 23.11 | 23.70 | +1.96% | |
| 23.16 | 23.42 | 22.73 | 23.24 | +0.43% | |
| 22.73 | 23.39 | 22.62 | 23.14 | +1.89% | |
| 22.61 | 22.87 | 22.42 | 22.71 | +0.93% | |
| 22.13 | 22.54 | 22.00 | 22.50 | +1.26% | |
| 22.50 | 22.53 | 22.01 | 22.22 | -0.80% | |
| 22.95 | 23.15 | 21.92 | 22.40 | -0.09% | |
| 22.40 | 22.62 | 22.25 | 22.42 | +0.49% | |
| 22.08 | 22.32 | 21.81 | 22.31 | +0.41% | |
| 21.97 | 22.40 | 21.50 | 22.22 | -1.29% | |
| 22.66 | 22.79 | 22.45 | 22.51 | -0.66% | |
| 23.13 | 23.28 | 22.50 | 22.66 | -1.82% | |
| 22.88 | 23.20 | 22.77 | 23.08 | +0.39% | |
| 23.46 | 23.56 | 22.58 | 22.99 | -0.39% | |
| 22.79 | 23.12 | 22.71 | 23.08 | +2.21% | |
| 23.61 | 23.61 | 22.54 | 22.58 | -4.00% | |
| 23.37 | 23.70 | 23.35 | 23.52 | +0.51% | |
| 23.44 | 23.70 | 23.25 | 23.40 | -1.18% | |
| 23.55 | 23.95 | 23.47 | 23.68 | -1.13% | |
| 23.55 | 24.08 | 23.18 | 23.95 | +3.86% | |
| 22.74 | 23.11 | 22.68 | 23.06 | +1.99% | |
| 22.52 | 22.82 | 22.33 | 22.61 | 0.00% | |
| 23.36 | 23.39 | 22.59 | 22.61 | -3.21% | |
| 23.62 | 23.67 | 22.94 | 23.36 | -2.46% | |
| 24.28 | 24.42 | 23.72 | 23.95 | -3.62% | |
| 23.87 | 24.86 | 23.87 | 24.85 | +5.39% | |
| 23.77 | 24.04 | 23.54 | 23.58 | -1.09% | |
| 24.79 | 24.84 | 23.78 | 23.84 | -4.37% | |
| 25.00 | 25.08 | 24.67 | 24.93 | -0.68% | |
| 25.06 | 25.57 | 25.01 | 25.10 | -0.32% | |
| 24.74 | 25.40 | 24.68 | 25.18 | +3.49% | |
| 24.05 | 24.38 | 23.76 | 24.33 | -0.12% | |
| 24.45 | 24.67 | 24.14 | 24.36 | -0.90% | |
| 24.66 | 24.84 | 24.36 | 24.58 | -0.36% | |
| 24.73 | 25.04 | 24.43 | 24.67 | +0.28% | |
| 24.44 | 24.66 | 24.02 | 24.60 | +0.37% | |
| 24.29 | 24.85 | 24.28 | 24.51 | +1.41% | |
| 24.22 | 24.60 | 24.10 | 24.17 | +1.00% | |
| 24.24 | 24.38 | 23.84 | 23.93 | -2.49% | |
| 25.02 | 25.08 | 24.24 | 24.54 | -1.37% | |
| 24.23 | 25.03 | 23.94 | 24.88 | +3.88% | |
| 23.63 | 23.95 | 23.12 | 23.95 | -0.13% | |
| 24.52 | 24.66 | 23.89 | 23.98 | -2.99% | |
| 24.65 | 25.28 | 24.51 | 24.72 | -0.88% | |
| 25.73 | 25.86 | 24.11 | 24.94 | -2.81% | |
| 26.27 | 26.83 | 25.18 | 25.66 | +0.04% | |
| 26.64 | 26.65 | 25.65 | 25.65 | -2.91% | |
| 25.55 | 26.44 | 25.55 | 26.42 | +1.19% | |
| 26.00 | 26.45 | 25.78 | 26.11 | +3.04% | |
| 25.10 | 25.37 | 24.87 | 25.34 | -0.08% | |
| 25.45 | 25.68 | 24.86 | 25.36 | -2.01% | |
| 24.90 | 26.34 | 24.89 | 25.88 | +4.40% | |
| 23.92 | 24.95 | 23.87 | 24.79 | +4.95% | |
| 22.91 | 23.90 | 22.71 | 23.62 | +5.59% | |
| 21.94 | 22.47 | 21.70 | 22.37 | +3.95% | |
| 22.41 | 22.44 | 21.42 | 21.52 | -3.11% | |
| 22.98 | 22.98 | 21.96 | 22.21 | -2.46% | |
| 22.94 | 23.35 | 22.70 | 22.77 | -2.40% | |
| 23.12 | 23.45 | 22.76 | 23.33 | +0.26% | |
| 23.28 | 23.43 | 22.94 | 23.27 | -0.64% | |
| 22.87 | 23.71 | 22.56 | 23.42 | +2.95% | |
| 22.87 | 23.27 | 22.64 | 22.75 | +1.25% | |
| 22.45 | 22.99 | 22.11 | 22.47 | -4.67% | |
| 23.24 | 23.74 | 23.02 | 23.57 | +2.43% | |
| 23.49 | 23.75 | 22.92 | 23.01 | +0.17% | |
| 21.88 | 22.98 | 21.71 | 22.97 | +1.77% | |
| 22.88 | 23.08 | 22.44 | 22.57 | -3.09% | |
| 23.13 | 23.62 | 23.00 | 23.29 | +3.19% | |
| 22.70 | 23.13 | 22.53 | 22.57 | -2.04% | |
| 22.98 | 23.27 | 22.62 | 23.04 | +0.83% | |
| 22.70 | 23.16 | 22.66 | 22.85 | +3.16% | |
| 21.90 | 22.31 | 21.79 | 22.15 | +0.27% | |
| 22.51 | 22.51 | 21.87 | 22.09 | 0.00% | |
| 21.43 | 22.12 | 21.38 | 22.09 | +3.37% | |
| 21.21 | 21.71 | 21.10 | 21.37 | +0.80% | |
| 21.06 | 21.80 | 21.02 | 21.20 | +0.19% | |
| 20.23 | 21.21 | 20.07 | 21.16 | +5.75% | |
| 20.35 | 20.92 | 19.78 | 20.01 | -3.29% | |
| 20.81 | 21.04 | 20.26 | 20.69 | -1.80% | |
| 21.86 | 22.13 | 21.02 | 21.07 | -4.79% | |
| 22.06 | 22.37 | 21.83 | 22.13 | +0.32% | |
| 22.59 | 22.86 | 21.97 | 22.06 | -0.76% | |
| 21.87 | 22.31 | 21.47 | 22.23 | +1.65% | |
| 21.43 | 22.05 | 21.27 | 21.87 | +0.88% | |
| 21.87 | 22.35 | 21.53 | 21.68 | -2.17% | |
| 22.31 | 22.89 | 21.78 | 22.16 | -1.60% | |
| 22.92 | 23.15 | 22.40 | 22.52 | -2.60% | |
| 23.32 | 23.54 | 22.81 | 23.12 | -2.24% | |
| 24.28 | 24.28 | 23.32 | 23.65 | -0.17% | |
| 24.51 | 24.51 | 23.47 | 23.69 | -4.44% | |
| 24.84 | 25.19 | 24.41 | 24.79 | -2.32% | |
| 23.61 | 25.65 | 23.52 | 25.38 | +6.46% | |
| 23.39 | 24.13 | 22.95 | 23.84 | +2.27% | |
| 23.12 | 23.48 | 22.52 | 23.31 | +1.22% | |
| 23.16 | 23.66 | 22.65 | 23.03 | -1.62% | |
| 23.48 | 23.52 | 22.87 | 23.41 | -0.26% | |
| 23.28 | 24.20 | 23.28 | 23.47 | +1.08% | |
| 22.72 | 23.23 | 22.16 | 23.22 | +1.26% | |
| 22.50 | 22.96 | 21.77 | 22.93 | +0.48% | |
| 23.94 | 24.19 | 22.75 | 22.82 | -4.16% | |
| 22.68 | 23.87 | 22.68 | 23.81 | +4.98% | |
| 22.44 | 22.75 | 22.23 | 22.68 | +1.30% | |
| 22.96 | 23.17 | 22.22 | 22.39 | -1.93% | |
| 23.70 | 23.79 | 22.39 | 22.83 | -4.44% | |
| 24.51 | 24.51 | 23.52 | 23.89 | -2.09% | |
| 24.50 | 25.23 | 24.10 | 24.40 | -1.29% | |
| 23.18 | 24.82 | 23.07 | 24.72 | +4.35% | |
| 23.57 | 24.22 | 23.39 | 23.69 | +2.87% | |
| 23.11 | 23.53 | 22.79 | 23.03 | -1.92% | |
| 23.16 | 23.56 | 22.92 | 23.48 | +1.43% | |
| 23.12 | 23.81 | 23.01 | 23.15 | -0.22% | |
| 23.24 | 23.82 | 22.79 | 23.20 | +2.38% | |
| 22.36 | 22.73 | 22.05 | 22.66 | +1.34% | |
| 22.28 | 22.39 | 21.93 | 22.36 | -0.58% | |
| 22.59 | 22.91 | 22.44 | 22.49 | -0.09% | |
| 22.42 | 22.88 | 22.30 | 22.51 | +0.45% | |
| 22.29 | 22.45 | 22.01 | 22.41 | +0.54% | |
| 22.79 | 23.11 | 21.86 | 22.29 | -5.11% | |
| 23.62 | 23.73 | 23.20 | 23.49 | +0.77% | |
| 23.37 | 24.03 | 23.13 | 23.31 | -0.21% | |
| 22.81 | 23.59 | 22.81 | 23.36 | -0.47% | |
| 23.71 | 23.96 | 23.29 | 23.47 | +1.08% | |
| 23.49 | 23.63 | 23.07 | 23.22 | +0.43% | |
| 22.61 | 23.29 | 22.51 | 23.12 | +3.91% | |
| 22.23 | 22.95 | 22.05 | 22.25 | +0.86% | |
| 20.96 | 22.20 | 20.74 | 22.06 | +5.80% | |
| 20.66 | 21.26 | 20.49 | 20.85 | +1.41% | |
| 21.12 | 21.46 | 20.00 | 20.56 | -4.64% | |
| 23.17 | 23.36 | 21.49 | 21.56 | -2.93% | |
| 22.50 | 22.67 | 22.02 | 22.21 | -2.42% | |
| 22.58 | 22.81 | 22.40 | 22.76 | +1.07% | |
| 22.19 | 22.78 | 21.87 | 22.52 | -0.09% | |
| 22.51 | 22.60 | 21.77 | 22.54 | +1.35% | |
| 21.87 | 22.51 | 21.66 | 22.24 | +2.82% | |
| 21.61 | 22.08 | 21.45 | 21.63 | +0.42% | |
| 21.89 | 22.01 | 21.31 | 21.54 | -3.19% | |
| 21.88 | 22.64 | 21.83 | 22.25 | +0.77% | |
| 22.42 | 22.60 | 21.99 | 22.08 | +0.45% | |
| 22.73 | 22.86 | 21.82 | 21.98 | -4.56% | |
| 22.88 | 23.19 | 22.52 | 23.03 | +2.04% | |
| 22.38 | 22.84 | 21.91 | 22.57 | -0.18% | |
| 22.82 | 23.29 | 22.38 | 22.61 | -1.57% | |
| 22.83 | 23.12 | 22.72 | 22.97 | -0.39% | |
| 22.31 | 23.25 | 22.26 | 23.06 | +3.22% | |
| 23.08 | 23.25 | 22.31 | 22.34 | -2.79% | |
| 23.39 | 23.58 | 22.93 | 22.98 | -1.58% | |
| 23.79 | 24.35 | 23.33 | 23.35 | -2.67% | |
| 25.10 | 25.14 | 23.90 | 23.99 | -3.34% | |
| 25.64 | 25.71 | 24.62 | 24.82 | -3.08% | |
| 25.12 | 25.71 | 24.85 | 25.61 | +0.20% | |
| 25.50 | 25.84 | 25.15 | 25.56 | -0.97% | |
| 25.21 | 25.83 | 25.11 | 25.81 | +2.99% | |
| 24.92 | 25.36 | 24.77 | 25.06 | +1.25% | |
| 24.30 | 25.16 | 23.92 | 24.75 | +0.98% | |
| 24.31 | 25.17 | 24.28 | 24.51 | -1.05% | |
| 24.67 | 25.12 | 24.43 | 24.77 | -1.12% | |
| 24.74 | 25.37 | 24.69 | 25.05 | +2.33% | |
| 24.02 | 24.61 | 23.91 | 24.48 | +2.04% | |
| 23.82 | 24.79 | 23.70 | 23.99 | +1.14% | |
| 24.54 | 24.58 | 23.65 | 23.72 | -4.20% | |
| 24.66 | 25.35 | 24.60 | 24.76 | +0.12% | |
| 24.62 | 24.80 | 24.32 | 24.73 | +0.08% | |
| 24.31 | 24.91 | 24.08 | 24.71 | +1.65% | |
| 24.41 | 24.75 | 23.71 | 24.31 | -1.14% | |
| 23.99 | 24.70 | 23.88 | 24.59 | +3.62% | |
| 24.26 | 24.41 | 23.59 | 23.73 | -2.18% | |
| 25.97 | 25.98 | 23.58 | 24.26 | -6.91% | |
| 25.91 | 26.78 | 25.80 | 26.06 | +2.80% | |
| 25.00 | 25.55 | 24.25 | 25.35 | +1.12% | |
| 24.24 | 25.10 | 23.68 | 25.07 | +10.00% | |
| 23.75 | 24.11 | 22.66 | 22.79 | -3.06% | |
| 22.83 | 23.63 | 22.44 | 23.51 | +1.38% | |
| 24.20 | 24.31 | 22.74 | 23.19 | -6.30% | |
| 25.53 | 25.68 | 24.66 | 24.75 | -3.06% | |
| 26.31 | 26.36 | 25.46 | 25.53 | -3.22% | |
| 27.02 | 27.09 | 25.70 | 26.38 | -3.65% | |
| 28.53 | 28.86 | 27.35 | 27.38 | -3.73% | |
| 29.00 | 29.00 | 28.36 | 28.44 | -1.90% | |
| 28.97 | 29.17 | 28.41 | 28.99 | +0.49% | |
| 29.02 | 29.10 | 28.68 | 28.85 | -0.35% | |
| 28.88 | 29.30 | 28.75 | 28.95 | +1.12% | |
| 28.82 | 28.97 | 28.43 | 28.63 | -0.59% | |
| 29.57 | 29.76 | 28.75 | 28.80 | -4.64% | |
| 30.91 | 31.08 | 29.90 | 30.20 | -2.39% | |
| 32.16 | 32.28 | 30.83 | 30.94 | -3.31% | |
| 33.00 | 33.17 | 31.54 | 32.00 | -3.29% | |
| 33.59 | 33.69 | 32.98 | 33.09 | -1.43% | |
| 32.73 | 33.59 | 32.41 | 33.57 | +2.44% | |
| 32.57 | 32.87 | 32.31 | 32.77 | +0.96% | |
| 32.09 | 32.67 | 31.92 | 32.46 | +0.74% | |
| 32.28 | 32.36 | 32.02 | 32.22 | -0.19% | |
| 32.25 | 32.34 | 31.78 | 32.28 | +0.31% | |
| 31.68 | 32.48 | 31.68 | 32.18 | +1.39% | |
| 32.78 | 32.96 | 31.45 | 31.74 | -2.58% | |
| 33.00 | 33.07 | 32.55 | 32.58 | -1.27% | |
| 33.10 | 33.30 | 32.99 | 33.00 | -0.69% | |
| 33.30 | 33.57 | 33.16 | 33.23 | -0.78% | |
| 33.37 | 33.53 | 33.21 | 33.49 | +0.45% | |
| 33.35 | 33.50 | 33.15 | 33.34 | -0.03% | |
| 33.61 | 33.85 | 33.32 | 33.35 | -1.36% | |
| 33.50 | 34.01 | 33.49 | 33.81 | +1.32% | |
| 33.53 | 33.68 | 33.25 | 33.37 | -0.27% | |
| 33.79 | 33.96 | 33.33 | 33.46 | +0.24% | |
| 33.45 | 33.70 | 33.27 | 33.38 | +0.39% | |
| 33.18 | 33.47 | 33.12 | 33.25 | -0.36% | |
| 33.32 | 33.61 | 33.00 | 33.37 | +0.51% | |
| 33.43 | 33.62 | 33.03 | 33.20 | -0.63% | |
| 33.34 | 33.72 | 33.18 | 33.41 | -0.36% | |
| 33.24 | 33.75 | 33.14 | 33.53 | +0.66% | |
| 33.65 | 33.85 | 33.29 | 33.31 | -1.01% | |
| 33.70 | 33.87 | 33.25 | 33.65 | +0.39% | |
| 33.50 | 33.75 | 33.31 | 33.52 | -0.74% | |
| 33.52 | 33.99 | 33.49 | 33.77 | +0.93% | |
| 33.52 | 33.98 | 33.42 | 33.46 | -0.39% | |
| 33.95 | 33.96 | 33.32 | 33.59 | -0.42% | |
| 33.55 | 34.10 | 33.22 | 33.73 | +0.27% | |
| 33.90 | 33.90 | 33.42 | 33.64 | -0.33% | |
| 33.77 | 33.98 | 33.66 | 33.75 | -0.06% | |
| 33.44 | 33.78 | 33.28 | 33.77 | +1.47% | |
| 32.91 | 33.32 | 32.69 | 33.28 | +0.57% | |
| 32.51 | 33.34 | 32.47 | 33.09 | +1.60% | |
| 33.82 | 33.98 | 32.54 | 32.57 | -1.90% | |
| 33.00 | 33.30 | 32.83 | 33.20 | +0.55% | |
| 32.68 | 33.08 | 32.33 | 33.02 | +0.55% | |
| 33.50 | 33.65 | 32.51 | 32.84 | -2.49% | |
| 33.83 | 34.17 | 33.63 | 33.68 | -1.75% | |
| 34.53 | 34.87 | 34.20 | 34.28 | -1.55% | |
| 34.98 | 35.26 | 34.66 | 34.82 | -0.34% | |
| 34.75 | 35.00 | 34.33 | 34.94 | +0.55% | |
| 34.57 | 34.96 | 34.48 | 34.75 | +0.52% | |
| 35.53 | 35.65 | 33.68 | 34.57 | -3.92% | |
| 37.94 | 38.29 | 35.80 | 35.98 | -5.37% | |
| 37.19 | 38.13 | 37.13 | 38.02 | +2.23% | |
| 37.68 | 37.93 | 37.16 | 37.19 | -2.57% | |
| 38.44 | 39.15 | 38.12 | 38.17 | -0.47% | |
| 37.59 | 38.45 | 37.59 | 38.35 | +1.24% | |
| 37.93 | 38.43 | 37.60 | 37.88 | -0.68% | |
| 39.79 | 39.81 | 38.01 | 38.14 | -3.91% | |
| 39.59 | 39.74 | 39.24 | 39.69 | +0.79% | |
| 39.54 | 39.54 | 39.30 | 39.38 | +0.08% | |
| 39.45 | 39.45 | 39.02 | 39.35 | +0.82% | |
| 39.16 | 39.33 | 38.94 | 39.03 | -0.36% | |
| 39.22 | 39.36 | 38.90 | 39.17 | -0.08% | |
| 38.96 | 39.33 | 38.86 | 39.20 | +0.18% | |
| 38.98 | 39.25 | 38.96 | 39.13 | +0.26% | |
| 38.50 | 39.13 | 38.50 | 39.03 | +0.59% | |
| 39.45 | 39.45 | 38.65 | 38.80 | -0.89% | |
| 39.29 | 39.90 | 39.01 | 39.15 | +0.20% | |
| 38.68 | 39.23 | 38.12 | 39.07 | -0.59% | |
| 39.10 | 39.34 | 38.74 | 39.30 | +1.81% | |
| 39.35 | 39.84 | 38.40 | 38.60 | -1.91% | |
| 38.66 | 39.47 | 38.53 | 39.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OTEX chart for longer ranges.