Open Text Corporation
OTEX.TOTSXTechnology● Active
$31.40
$-0.83(-2.58%)
Market Cap$7.6B
P/E Ratio—
52W High$56
52W Low$27.63
Open Text Corporation（OTEX.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
otex.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.79
Aug 31, 2021
-55.0% from here
5-Year Low5Y
$27.63
Apr 9, 2026
+13.6% from low
IPO Priceadj.
$2.86
Jun 29, 1998
+997.9% since IPO
1 Year Ago
$38.53
Jun 9, 2025
-18.5% in 1Y
5 Years Ago
$59.59
Jun 9, 2021
-47.3% in 5Y
10 Years Ago
$38.77
Jun 9, 2016
-19.0% in 10Y
Historical Price Data · OTEX.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.16 | $32.22 | $31.22 | $31.40 | $31.40 | 1.5M | -2.36% |
| Jun 5, 2026 | $32.31 | $32.72 | $31.78 | $32.23 | $32.23 | 1.7M | -0.25% |
| Jun 4, 2026 | $33.09 | $33.64 | $32.42 | $32.87 | $32.87 | 2.1M | -0.66% |
| Jun 3, 2026 | $33.96 | $33.98 | $32.60 | $32.87 | $32.87 | 3.0M | -3.21% |
| Jun 2, 2026 | $34.69 | $34.90 | $33.76 | $34.29 | $34.29 | 4.5M | -1.15% |
| Jun 1, 2026 | $33.20 | $35.49 | $33.17 | $35.11 | $35.11 | 2.8M | +5.75% |
| May 29, 2026 | $32.27 | $33.28 | $31.66 | $32.78 | $32.78 | 29.2M | +1.58% |
| May 28, 2026 | $31.95 | $32.35 | $31.16 | $32.10 | $32.10 | 2.8M | +0.47% |
| May 27, 2026 | $32.23 | $32.70 | $31.33 | $31.84 | $31.84 | 1.8M | -1.21% |
| May 26, 2026 | $32.35 | $32.40 | $31.58 | $32.34 | $32.34 | 2.1M | -0.03% |
| May 25, 2026 | $32.72 | $32.97 | $32.32 | $32.47 | $32.47 | 400K | -0.76% |
| May 22, 2026 | $32.12 | $33.37 | $32.12 | $32.42 | $32.42 | 1.6M | +0.93% |
| May 21, 2026 | $31.27 | $31.99 | $30.54 | $31.99 | $31.99 | 3.0M | +2.30% |
| May 20, 2026 | $31.02 | $31.55 | $29.95 | $31.51 | $31.51 | 3.1M | +1.58% |
| May 19, 2026 | $32.40 | $33.25 | $31.26 | $31.38 | $31.38 | 2.2M | -3.15% |
| May 15, 2026 | $30.69 | $31.29 | $30.58 | $31.13 | $31.13 | 2.7M | +1.43% |
| May 14, 2026 | $31.32 | $31.85 | $30.50 | $30.70 | $30.70 | 2.3M | -1.98% |
| May 13, 2026 | $32.52 | $32.57 | $30.70 | $31.24 | $31.24 | 2.6M | -3.94% |
| May 12, 2026 | $33.45 | $33.70 | $32.26 | $32.68 | $32.68 | 2.0M | -2.30% |
| May 11, 2026 | $33.58 | $34.46 | $32.93 | $33.37 | $33.37 | 1.6M | -0.63% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · OTEX.TO
Jan 1 → Dec 31 · 6 years2026-30.0%$44.86 → $31.40
-30.0%
2025+9.0%$41.00 → $44.70
+9.0%
2024-26.6%$55.42 → $40.68
-26.6%
2023+37.1%$40.61 → $55.69
+37.1%
2022-33.2%$60.09 → $40.12
-33.2%
2021+1.3%$59.26 → $60.04
+1.3%
Best Year2023 · +37.1%
Worst Year2022 · -33.2%
Positive Years3 / 6
Avg Annual Return-7.1%
6Y Total Return-47.0%
6Y CAGR~-10.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in OTEX.TO?
If you invested $1,000 in OTEX.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$810
Total Return-19.0%
CAGR~-2.1% / yr
Profit$-190
Based on Jun 9, 2016 · $38.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Open Text Corporation（OTEX.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $31.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OTEX.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OTEX.TO 历史股价FMP 日线复权 OHLCV