Open Text Corporation (OTEX) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -7.6%
- 3M
- +5.3%
- YTD
- -29.1%
- 1Y
- -39.5%
- 3Y
- -14.2%
- 5Y
- -15.2%
Loading 10-year price history...
OTEX Historical Performance
OTEX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -24.1%
- 2003 annual price return
- +57.6%
- 2004 annual price return
- +4.8%
- 2005 annual price return
- -29.3%
- 2006 annual price return
- +31.3%
- 2007 annual price return
- +56.9%
- 2008 annual price return
- -0.7%
- 2009 annual price return
- +32.1%
- 2010 annual price return
- +13.5%
- 2011 annual price return
- +8.9%
- 2012 annual price return
- +7.0%
- 2013 annual price return
- +60.0%
- 2014 annual price return
- +27.0%
- 2015 annual price return
- -17.5%
- 2016 annual price return
- +29.7%
- 2017 annual price return
- +16.0%
- 2018 annual price return
- -6.3%
- 2019 annual price return
- +35.9%
- 2020 annual price return
- +2.3%
- 2021 annual price return
- +4.5%
- 2022 annual price return
- -37.4%
- 2023 annual price return
- +39.7%
- 2024 annual price return
- -30.3%
- 2025 annual price return
- +15.3%
- 2026 annual price return
- -20.2%
OTEX Stock Price Trajectory (1996–2026)
As of September 26, 2026, Open Text Corporation (OTEX) trades at $22.51, representing a -39.5% return over the past year. The stock has delivered a -46.4% total return over five years (-15.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $55.25 on September 1, 2021. From this peak, OTEX has corrected -59.3%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MSFT (+1.8% 1Y), IBM (-19.9% 1Y), and BOX (-2.8% 1Y), OTEX has underperformed the peer group average. Compare OTEX vs MSFT →
OTEX Historical Price Data · from 1996
Rows 1–50 of 7,718| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-25 | 22.66 | 22.80 | 22.44 | 22.51 | 832K | -0.66% |
| 2026-09-24 | 23.13 | 23.28 | 22.50 | 22.66 | 920K | -1.82% |
| 2026-09-23 | 22.88 | 23.20 | 22.77 | 23.08 | 918K | +0.39% |
| 2026-09-22 | 23.46 | 23.55 | 22.58 | 22.99 | 1.29M | -0.39% |
| 2026-09-21 | 22.75 | 23.11 | 22.73 | 23.08 | 740K | +2.21% |
| 2026-09-18 | 23.45 | 23.61 | 22.55 | 22.58 | 1.86M | -4.00% |
| 2026-09-17 | 23.51 | 23.70 | 23.36 | 23.52 | 709K | +0.51% |
| 2026-09-16 | 23.44 | 23.69 | 23.25 | 23.40 | 1.13M | -1.18% |
| 2026-09-15 | 23.53 | 23.95 | 23.47 | 23.68 | 883K | -1.13% |
| 2026-09-14 | 23.55 | 24.07 | 23.18 | 23.95 | 1.17M | +3.86% |
| 2026-09-11 | 22.74 | 23.11 | 22.74 | 23.06 | 1.22M | +1.99% |
| 2026-09-10 | 22.52 | 22.82 | 22.32 | 22.61 | 1.35M | 0.00% |
| 2026-09-09 | 23.39 | 23.41 | 22.59 | 22.61 | 1.43M | -3.21% |
| 2026-09-08 | 23.62 | 23.62 | 22.93 | 23.36 | 1.28M | -2.46% |
| 2026-09-04 | 24.28 | 24.41 | 23.72 | 23.95 | 1.61M | -3.62% |
| 2026-09-03 | 23.87 | 24.86 | 23.87 | 24.85 | 1.46M | +5.39% |
| 2026-09-02 | 23.79 | 24.04 | 23.54 | 23.58 | 940K | -1.09% |
| 2026-09-01 | 24.71 | 24.86 | 23.77 | 23.84 | 895K | -4.37% |
| 2026-08-31 | 25.00 | 25.08 | 24.66 | 24.93 | 839K | -0.68% |
| 2026-08-28 | 25.06 | 25.57 | 25.01 | 25.10 | 1.28M | -0.32% |
| 2026-08-27 | 24.74 | 25.40 | 24.68 | 25.18 | 1.68M | +3.49% |
| 2026-08-26 | 24.18 | 24.39 | 23.75 | 24.33 | 955K | -0.12% |
| 2026-08-25 | 24.45 | 24.67 | 24.14 | 24.36 | 822K | -0.90% |
| 2026-08-24 | 24.66 | 24.84 | 24.36 | 24.58 | 1.06M | -0.36% |
| 2026-08-21 | 24.73 | 25.04 | 24.43 | 24.67 | 1.28M | +0.28% |
| 2026-08-20 | 24.44 | 24.66 | 24.02 | 24.60 | 1.33M | +0.37% |
| 2026-08-19 | 24.29 | 24.85 | 24.28 | 24.51 | 1.60M | +1.41% |
| 2026-08-18 | 24.22 | 24.60 | 24.10 | 24.17 | 1.29M | +1.00% |
| 2026-08-17 | 24.24 | 24.38 | 23.84 | 23.93 | 1.02M | -2.49% |
| 2026-08-14 | 25.02 | 25.08 | 24.24 | 24.54 | 1.31M | -1.37% |
| 2026-08-13 | 24.23 | 25.03 | 23.94 | 24.88 | 2.07M | +3.88% |
| 2026-08-12 | 23.63 | 23.95 | 23.12 | 23.95 | 1.81M | -0.13% |
| 2026-08-11 | 24.52 | 24.66 | 23.89 | 23.98 | 2.16M | -2.99% |
| 2026-08-10 | 24.65 | 25.28 | 24.51 | 24.72 | 2.25M | -0.88% |
| 2026-08-07 | 25.73 | 25.86 | 24.11 | 24.94 | 3.15M | -2.81% |
| 2026-08-06 | 26.27 | 26.83 | 25.18 | 25.66 | 4.35M | +0.04% |
| 2026-08-05 | 26.64 | 26.65 | 25.65 | 25.65 | 2.34M | -2.91% |
| 2026-08-04 | 25.55 | 26.44 | 25.55 | 26.42 | 2.18M | +1.19% |
| 2026-08-03 | 26.00 | 26.45 | 25.78 | 26.11 | 1.05M | +3.04% |
| 2026-07-31 | 25.10 | 25.37 | 24.87 | 25.34 | 1.26M | -0.08% |
| 2026-07-30 | 25.45 | 25.68 | 24.86 | 25.36 | 1.83M | -2.01% |
| 2026-07-29 | 24.90 | 26.34 | 24.89 | 25.88 | 1.95M | +4.40% |
| 2026-07-28 | 23.92 | 24.95 | 23.87 | 24.79 | 2.06M | +4.95% |
| 2026-07-27 | 22.91 | 23.90 | 22.71 | 23.62 | 1.61M | +5.59% |
| 2026-07-24 | 21.94 | 22.47 | 21.70 | 22.37 | 1.53M | +3.95% |
| 2026-07-23 | 22.41 | 22.44 | 21.42 | 21.52 | 1.74M | -3.11% |
| 2026-07-22 | 22.98 | 22.98 | 21.96 | 22.21 | 1.39M | -2.46% |
| 2026-07-21 | 22.94 | 23.35 | 22.70 | 22.77 | 1.11M | -2.40% |
| 2026-07-20 | 23.12 | 23.45 | 22.76 | 23.33 | 1.24M | +0.26% |
| 2026-07-17 | 23.28 | 23.43 | 22.94 | 23.27 | 1.16M | -0.64% |
OTEX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OTEX — Frequently Asked Questions
Quick answers to the most common questions about buying OTEX stock.
How has OTEX stock performed recently?
OTEX declined -39.5% over the past year, below its 5-year annualized CAGR of -15.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OTEX's all-time high price?
Open Text Corporation reached $55.25 on 2021-09-01. The 52-week high is $39.90. Current 1-year return of -39.5% places the stock further from historical peaks.
Where can I download OTEX historical price data?
This page provides OTEX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.