Find a quote
OPEN TEXT CORPORATION
55.21 Up 0.11 (0.20 %)
Delayed : 2025/10/27 09:59:44
- Previous close $55.10
- Opening $55.39
- Today High $55.39
- Today Low $55.05
- Price Bid $55.22
- Price Ask $55.22
- 52 Weeks High $56.00
- 52 Weeks Low $32.41
- Size Bid 3
- Size Ask 3
- Volume 30,748
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:59 AM | $55.21 | Up $0.03 | $55.21 | $55.16 | 900 |
| 09:58 AM | $55.18 | Up $0.02 | $55.19 | $55.16 | 900 |
| 09:57 AM | $55.16 | Up $0.00 | $55.16 | $55.16 | 400 |
| 09:56 AM | $55.16 | Up $0.00 | $55.17 | $55.16 | 200 |
| 09:55 AM | $55.16 | Down $ -0.04 | $55.23 | $55.16 | 1,400 |
| 09:54 AM | $55.20 | Up $0.04 | $55.20 | $55.17 | 600 |
| 09:53 AM | $55.16 | Down $ -0.02 | $55.18 | $55.14 | 1,000 |
| 09:52 AM | $55.18 | Up $0.02 | $55.21 | $55.18 | 700 |
| 09:51 AM | $55.16 | Up $0.06 | $55.17 | $55.11 | 1,500 |
| 09:50 AM | $55.10 | Down $ -0.01 | $55.13 | $55.10 | 1,300 |
| 09:49 AM | $55.11 | Up $0.00 | $55.11 | $55.09 | 200 |
| 09:48 AM | $55.11 | Down $ -0.04 | $55.14 | $55.11 | 1,100 |
| 09:47 AM | $55.15 | Up $0.01 | $55.15 | $55.13 | 300 |
| 09:46 AM | $55.14 | Down $ -0.02 | $55.16 | $55.14 | 700 |
| 09:45 AM | $55.16 | Up $0.02 | $55.16 | $55.14 | 400 |
| 09:44 AM | $55.14 | Up $0.00 | $55.14 | $55.14 | 100 |
| 09:43 AM | $55.14 | Up $0.05 | $55.14 | $55.14 | 200 |
| 09:42 AM | $55.09 | Down $ -0.01 | $55.09 | $55.05 | 600 |
| 09:41 AM | $55.10 | Down $ -0.01 | $55.10 | $55.10 | 300 |
| 09:40 AM | $55.11 | Down $ -0.02 | $55.14 | $55.11 | 500 |
| 09:39 AM | $55.13 | Down $ -0.01 | $55.13 | $55.13 | 100 |
| 09:38 AM | $55.14 | Down $ -0.07 | $55.21 | $55.14 | 900 |
| 09:37 AM | $55.21 | Down $ -0.04 | $55.24 | $55.21 | 800 |
| 09:36 AM | $55.25 | Up $0.06 | $55.25 | $55.19 | 6,200 |
| 09:35 AM | $55.19 | Up $0.06 | $55.19 | $55.06 | 1,100 |
| 09:34 AM | $55.13 | Down $ -0.06 | $55.18 | $55.11 | 900 |
| 09:33 AM | $55.19 | Up $0.08 | $55.23 | $55.17 | 800 |
| 09:32 AM | $55.11 | Down $ -0.06 | $55.19 | $55.11 | 1,800 |
| 09:31 AM | $55.17 | Down $ -0.22 | $55.33 | $55.17 | 600 |
| 09:30 AM | $55.39 | Up $0.29 | $55.39 | $55.39 | 3,800 |
| Previous close | $55.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/10/2025 | $55.10 | $54.95 | $55.24 | $54.84 | 664,700 |
| 23/10/2025 | $54.59 | $54.73 | $54.84 | $54.49 | 490,600 |
| 22/10/2025 | $54.78 | $54.97 | $54.98 | $54.42 | 425,300 |
| 21/10/2025 | $54.95 | $54.97 | $55.12 | $54.85 | 508,100 |
| 20/10/2025 | $54.89 | $54.87 | $54.98 | $54.79 | 475,400 |
| 17/10/2025 | $54.69 | $54.55 | $54.86 | $54.49 | 456,600 |
| 16/10/2025 | $54.54 | $54.87 | $55.17 | $54.37 | 930,600 |
| 15/10/2025 | $54.99 | $55.38 | $55.43 | $54.79 | 1,231,700 |
| 14/10/2025 | $54.87 | $54.61 | $55.07 | $54.48 | 611,400 |
| 10/10/2025 | $54.04 | $54.17 | $54.30 | $53.79 | 364,500 |
| 09/10/2025 | $55.20 | $54.65 | $55.38 | $54.39 | 523,100 |
| 08/10/2025 | $53.95 | $53.56 | $53.99 | $53.31 | 553,800 |
| 07/10/2025 | $53.16 | $52.88 | $53.21 | $52.63 | 636,200 |
| 06/10/2025 | $53.44 | $53.29 | $54.02 | $53.20 | 874,800 |
| 03/10/2025 | $52.96 | $53.03 | $53.13 | $52.53 | 514,000 |
| 02/10/2025 | $52.58 | $51.95 | $52.64 | $51.80 | 841,600 |
| 01/10/2025 | $51.77 | $51.71 | $51.85 | $51.44 | 465,500 |
| 30/09/2025 | $52.02 | $51.96 | $52.08 | $51.90 | 442,800 |
| 29/09/2025 | $52.51 | $52.36 | $52.59 | $52.34 | 608,600 |
| 26/09/2025 | $52.19 | $51.90 | $52.42 | $51.86 | 468,300 |
| 25/09/2025 | $51.87 | $51.70 | $52.03 | $51.30 | 835,600 |
| 24/09/2025 | $53.04 | $53.44 | $53.74 | $52.99 | 845,700 |
| 23/09/2025 | $51.36 | $51.95 | $51.98 | $51.26 | 673,400 |
| 22/09/2025 | $52.15 | $52.09 | $52.89 | $51.94 | 1,647,100 |
| 19/09/2025 | $50.91 | $51.09 | $51.28 | $50.78 | 3,825,000 |
| 18/09/2025 | $51.57 | $51.60 | $51.90 | $51.37 | 1,124,400 |
| 17/09/2025 | $50.51 | $50.34 | $50.92 | $50.15 | 1,200,200 |
| 16/09/2025 | $50.29 | $50.50 | $50.74 | $50.18 | 752,600 |
| 15/09/2025 | $51.88 | $52.34 | $52.52 | $51.70 | 1,869,500 |
| 12/09/2025 | $49.41 | $48.98 | $49.63 | $48.91 | 1,064,500 |
Graphs are not available, please refer to the detailed table