Open Text Corporation ( OTEX) - Price History
Monthly price history for OTEX (Open Text Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $22.22 | $22.22 |
| September 2026 | $22.42 | $22.42 |
| August 2026 | $24.65 | $24.93 |
| July 2026 | $25.06 | $25.34 |
| June 2026 | $21.90 | $22.15 |
| May 2026 | $23.30 | $23.84 |
| April 2026 | $22.14 | $22.66 |
| March 2026 | $21.73 | $22.24 |
| February 2026 | $23.95 | $24.77 |
| January 2026 | $24.68 | $25.53 |
| December 2025 | $31.50 | $32.58 |
| November 2025 | $32.26 | $33.64 |
| October 2025 | $36.78 | $38.35 |
| September 2025 | $35.85 | $37.38 |
| August 2025 | $31.45 | $33.07 |
| July 2025 | $27.99 | $29.43 |
| June 2025 | $27.77 | $29.20 |
| May 2025 | $26.68 | $28.31 |
| April 2025 | $25.54 | $27.10 |
| March 2025 | $23.80 | $25.26 |
| February 2025 | $24.08 | $25.82 |
| January 2025 | $27.46 | $29.44 |
| December 2024 | $26.41 | $28.32 |
| November 2024 | $28.38 | $30.43 |
| October 2024 | $27.74 | $30 |
| September 2024 | $30.77 | $33.28 |
| August 2024 | $29.42 | $31.82 |
| July 2024 | $28.92 | $31.53 |
| June 2024 | $27.55 | $30.04 |
| May 2024 | $26.82 | $29.25 |
| April 2024 | $32.10 | $35.31 |
| March 2024 | $35.30 | $38.83 |
| February 2024 | $34.99 | $38.49 |
| January 2024 | $39.39 | $43.61 |
| December 2023 | $37.95 | $42.02 |
| November 2023 | $36.26 | $40.14 |
| October 2023 | $29.98 | $33.40 |
| September 2023 | $31.51 | $35.10 |
| August 2023 | $36.14 | $40.26 |
| July 2023 | $38.31 | $42.95 |
| June 2023 | $37.06 | $41.55 |
| May 2023 | $36.91 | $41.62 |
| April 2023 | $33.60 | $37.89 |
| March 2023 | $34.19 | $38.55 |
| February 2023 | $30.27 | $34.38 |
| January 2023 | $29.54 | $33.55 |
| December 2022 | $26.10 | $29.64 |
| November 2022 | $25.66 | $29.38 |
| October 2022 | $25.28 | $28.95 |
| September 2022 | $23.09 | $26.44 |
| August 2022 | $27.28 | $31.48 |
| July 2022 | $35.44 | $40.90 |
| June 2022 | $32.79 | $37.84 |
| May 2022 | $35.34 | $41.01 |
| April 2022 | $34.51 | $40.05 |
| March 2022 | $36.54 | $42.40 |
| February 2022 | $37.30 | $43.50 |
| January 2022 | $41.03 | $47.86 |
| December 2021 | $40.71 | $47.48 |
| November 2021 | $40.46 | $47.41 |
| October 2021 | $42.96 | $50.35 |
| September 2021 | $41.59 | $48.74 |
| August 2021 | $46.60 | $54.83 |
| July 2021 | $44.12 | $51.91 |
| June 2021 | $43.17 | $50.80 |
| May 2021 | $39.76 | $46.98 |
| April 2021 | $39.86 | $47.10 |
| March 2021 | $40.38 | $47.71 |
| February 2021 | $37.55 | $44.57 |
| January 2021 | $37.74 | $44.79 |
| December 2020 | $38.30 | $45.46 |
| November 2020 | $37.05 | $44.17 |
| October 2020 | $30.81 | $36.73 |
| September 2020 | $35.43 | $42.24 |
| August 2020 | $37.92 | $45.38 |
| July 2020 | $37.63 | $45.03 |
| June 2020 | $35.50 | $42.48 |
| May 2020 | $34.71 | $41.54 |
| April 2020 | $31.58 | $37.95 |
| March 2020 | $29.06 | $34.92 |
| February 2020 | $34.88 | $41.92 |
| January 2020 | $37.28 | $44.99 |
| December 2019 | $36.52 | $44.07 |
| November 2019 | $36.12 | $43.58 |
| October 2019 | $33.23 | $40.26 |
| September 2019 | $33.69 | $40.81 |
| August 2019 | $32.27 | $39.09 |
| July 2019 | $35.03 | $42.63 |
| June 2019 | $33.85 | $41.20 |
| May 2019 | $32.64 | $39.72 |
| April 2019 | $31.46 | $38.45 |
| March 2019 | $31.44 | $38.43 |
| February 2019 | $31.02 | $37.92 |
| January 2019 | $29.04 | $35.64 |
| December 2018 | $26.56 | $32.60 |
| November 2018 | $27.96 | $34.31 |
| October 2018 | $27.42 | $33.80 |
| September 2018 | $30.86 | $38.04 |
| August 2018 | $31.84 | $39.25 |
| July 2018 | $30.06 | $37.20 |
| June 2018 | $28.44 | $35.19 |
| May 2018 | $28.06 | $34.87 |
| April 2018 | $28.43 | $35.33 |
| March 2018 | $28 | $34.80 |
| February 2018 | $28.12 | $35.08 |
| January 2018 | $27.46 | $34.25 |
| December 2017 | $28.60 | $35.67 |
| November 2017 | $26.14 | $32.61 |
| October 2017 | $27.93 | $34.98 |
| September 2017 | $25.78 | $32.29 |
| August 2017 | $25.74 | $32.24 |
| July 2017 | $26.64 | $33.50 |
| June 2017 | $25.08 | $31.54 |
| May 2017 | $25.94 | $32.63 |
| April 2017 | $27.46 | $34.68 |
| March 2017 | $26.93 | $34.01 |
| February 2017 | $26.02 | $32.98 |
| January 2017 | $27.04 | $34.27 |
| December 2016 | $24.39 | $61.81 |
| November 2016 | $25.08 | $63.56 |
| October 2016 | $24.40 | $62.08 |
| September 2016 | $25.50 | $64.86 |
| August 2016 | $24.70 | $62.82 |
| July 2016 | $23.86 | $60.93 |
| June 2016 | $23.17 | $59.16 |
| May 2016 | $22.98 | $58.68 |
| April 2016 | $21.81 | $55.92 |
| March 2016 | $20.21 | $51.80 |
| February 2016 | $19.32 | $49.74 |
| January 2016 | $18.98 | $48.86 |
| December 2015 | $18.62 | $47.93 |
| November 2015 | $18.82 | $48.45 |
| October 2015 | $17.80 | $46.40 |
| September 2015 | $17.17 | $44.75 |
| August 2015 | $17.39 | $45.32 |
| July 2015 | $17.38 | $45.51 |
| June 2015 | $15.48 | $40.53 |
| May 2015 | $16.20 | $42.44 |
| April 2015 | $19.22 | $50.58 |
| March 2015 | $20.10 | $52.89 |
| February 2015 | $22.13 | $58.22 |
| January 2015 | $21.48 | $56.67 |
| December 2014 | $22.08 | $58.26 |
| November 2014 | $22.40 | $59.12 |
| October 2014 | $20.83 | $55.12 |
| September 2014 | $20.94 | $55.42 |
| August 2014 | $21.25 | $56.23 |
| July 2014 | $20.96 | $55.65 |
| June 2014 | $18.06 | $47.94 |
| May 2014 | $17.55 | $46.59 |
| April 2014 | $18.52 | $49.34 |
| March 2014 | $17.91 | $47.71 |
| February 2014 | $19.13 | $50.97 |
| January 2014 | $18.50 | $98.90 |
| December 2013 | $17.21 | $91.96 |
| November 2013 | $16.03 | $85.69 |
| October 2013 | $13.68 | $73.34 |
| September 2013 | $13.92 | $74.65 |
| August 2013 | $12.81 | $68.70 |
| July 2013 | $13.09 | $70.53 |
| June 2013 | $12.71 | $68.47 |
| May 2013 | $12.62 | $67.96 |
| April 2013 | $12.09 | $65.39 |
| March 2013 | $10.91 | $59.02 |
| February 2013 | $10.16 | $54.96 |
| January 2013 | $10.78 | $58.35 |
| December 2012 | $10.33 | $55.89 |
| November 2012 | $10.61 | $57.41 |
| October 2012 | $9.97 | $53.95 |
| September 2012 | $10.19 | $55.14 |
| August 2012 | $9.94 | $53.80 |
| July 2012 | $8.32 | $45 |
| June 2012 | $9.22 | $49.90 |
| May 2012 | $8.94 | $48.35 |
| April 2012 | $10.35 | $55.99 |
| March 2012 | $11.30 | $61.16 |
| February 2012 | $11.30 | $61.12 |
| January 2012 | $9.37 | $50.69 |
| December 2011 | $9.45 | $51.14 |
| November 2011 | $10.54 | $57.02 |
| October 2011 | $11.28 | $61.02 |
| September 2011 | $9.63 | $52.12 |
| August 2011 | $10.90 | $59 |
| July 2011 | $12.49 | $67.56 |
| June 2011 | $11.83 | $64.02 |
| May 2011 | $12.06 | $65.25 |
| April 2011 | $11.31 | $61.20 |
| March 2011 | $11.52 | $62.32 |
| February 2011 | $10.89 | $58.92 |
| January 2011 | $9.13 | $49.39 |
| December 2010 | $8.51 | $46.06 |
| November 2010 | $7.87 | $42.59 |
| October 2010 | $8.18 | $44.23 |
| September 2010 | $8.69 | $47.04 |
| August 2010 | $8.13 | $44 |
| July 2010 | $7.30 | $39.50 |
| June 2010 | $6.94 | $37.54 |
| May 2010 | $7.87 | $42.60 |
| April 2010 | $7.79 | $42.14 |
| March 2010 | $8.77 | $47.47 |
| February 2010 | $8.99 | $48.64 |
| January 2010 | $7.29 | $39.42 |
| December 2009 | $7.51 | $40.65 |
| November 2009 | $7.04 | $38.07 |
| October 2009 | $6.85 | $37.04 |
| September 2009 | $6.90 | $37.33 |
| August 2009 | $6.50 | $35.17 |
| July 2009 | $6.98 | $37.74 |
| June 2009 | $6.73 | $36.42 |
| May 2009 | $6.51 | $35.23 |
| April 2009 | $6.07 | $32.83 |
| March 2009 | $6.37 | $34.44 |
| February 2009 | $5.84 | $31.61 |
| January 2009 | $6.48 | $35.03 |
| December 2008 | $5.57 | $30.13 |
| November 2008 | $4.92 | $26.61 |
| October 2008 | $4.80 | $25.95 |
| September 2008 | $6.39 | $34.58 |
| August 2008 | $6.48 | $35.07 |
| July 2008 | $5.75 | $31.11 |
| June 2008 | $5.93 | $32.10 |
| May 2008 | $6.64 | $35.91 |
| April 2008 | $6.88 | $37.22 |
| March 2008 | $5.79 | $31.31 |
| February 2008 | $5.95 | $32.20 |
| January 2008 | $5.71 | $30.88 |
| December 2007 | $5.81 | $31.45 |
| November 2007 | $6.08 | $32.88 |
| October 2007 | $5.77 | $31.20 |
| September 2007 | $4.80 | $25.97 |
| August 2007 | $4.60 | $24.87 |
| July 2007 | $3.47 | $18.78 |
| June 2007 | $4.02 | $21.76 |
| May 2007 | $4.23 | $22.90 |
| April 2007 | $4.26 | $23.02 |
| March 2007 | $4.06 | $21.96 |
| February 2007 | $4.04 | $21.85 |
| January 2007 | $3.47 | $18.78 |
| December 2006 | $3.75 | $20.30 |
| November 2006 | $3.50 | $18.93 |
| October 2006 | $3.34 | $18.08 |
| September 2006 | $3.31 | $17.90 |
| August 2006 | $3.02 | $16.33 |
| July 2006 | $2.52 | $13.61 |
| June 2006 | $2.67 | $14.44 |
| May 2006 | $2.59 | $14.02 |
| April 2006 | $3.32 | $17.99 |
| March 2006 | $3.04 | $16.43 |
| February 2006 | $3.24 | $17.50 |
| January 2006 | $3.06 | $16.57 |
| December 2005 | $2.61 | $14.11 |
| November 2005 | $2.76 | $14.95 |
| October 2005 | $2.53 | $13.69 |
| September 2005 | $2.58 | $13.98 |
| August 2005 | $2.15 | $11.64 |
| July 2005 | $2.22 | $12.01 |
| June 2005 | $2.62 | $14.16 |
| May 2005 | $2.97 | $16.07 |
| April 2005 | $2.74 | $14.84 |
| March 2005 | $3.34 | $18.05 |
| February 2005 | $3.58 | $19.34 |
| January 2005 | $3.62 | $19.60 |
| December 2004 | $3.71 | $20.05 |
| November 2004 | $3.44 | $18.60 |
| October 2004 | $3.10 | $16.80 |
| September 2004 | $3.19 | $17.26 |
| August 2004 | $3.99 | $21.57 |
| July 2004 | $4.68 | $25.34 |
| June 2004 | $5.90 | $31.90 |
| May 2004 | $5.22 | $28.24 |
| April 2004 | $5.02 | $27.17 |
| March 2004 | $5.51 | $29.80 |
| February 2004 | $5.50 | $29.73 |
| January 2004 | $4.71 | $25.48 |
| December 2003 | $3.54 | $19.17 |
| November 2003 | $3.46 | $18.70 |
| October 2003 | $3.65 | $19.76 |
| September 2003 | $3.15 | $34.11 |
| August 2003 | $3.43 | $37.12 |
| July 2003 | $2.37 | $25.67 |
| June 2003 | $2.61 | $28.25 |
| May 2003 | $2.91 | $31.48 |
| April 2003 | $2.65 | $28.70 |
| March 2003 | $2.57 | $27.83 |
| February 2003 | $2.60 | $28.14 |
| January 2003 | $2.50 | $27 |
| December 2002 | $2.12 | $22.95 |
| November 2002 | $2.50 | $27.01 |
| October 2002 | $2.23 | $24.17 |
| September 2002 | $1.80 | $19.51 |
| August 2002 | $2.08 | $22.50 |
| July 2002 | $1.72 | $18.59 |
| June 2002 | $1.81 | $19.61 |
| May 2002 | $1.99 | $21.50 |
| April 2002 | $1.98 | $21.48 |
| March 2002 | $2.32 | $25.05 |
| February 2002 | $2.33 | $25.26 |
| January 2002 | $2.42 | $26.21 |
| December 2001 | $2.73 | $29.56 |
| November 2001 | $2.61 | $28.20 |
| October 2001 | $2.38 | $25.81 |
| September 2001 | $1.99 | $21.52 |
| August 2001 | $2.20 | $23.81 |
| July 2001 | $2.30 | $24.90 |
| June 2001 | $2.17 | $23.47 |
| May 2001 | $2.22 | $23.98 |
| April 2001 | $2.28 | $24.73 |
| March 2001 | $1.81 | $19.55 |
| February 2001 | $2.75 | $29.73 |
| January 2001 | $2.98 | $32.19 |
| December 2000 | $1.95 | $21.06 |
| November 2000 | $1.54 | $16.62 |
| October 2000 | $2.26 | $24.50 |
| September 2000 | $1.79 | $19.38 |
| August 2000 | $2.33 | $25.19 |
| July 2000 | $1.78 | $19.25 |
| June 2000 | $1.99 | $21.50 |
| May 2000 | $1.76 | $19 |
| April 2000 | $2.30 | $24.88 |
| March 2000 | $2.74 | $29.69 |
| February 2000 | $4.41 | $47.69 |
| January 2000 | $1.88 | $20.38 |
| December 1999 | $1.66 | $18 |
| November 1999 | $1.40 | $15.12 |
| October 1999 | $1.10 | $11.88 |
| September 1999 | $1.82 | $19.75 |
| August 1999 | $2.33 | $25.19 |
| July 1999 | $2.56 | $27.69 |
| June 1999 | $2.77 | $30 |
| May 1999 | $2.80 | $30.25 |
| April 1999 | $3.68 | $39.88 |
| March 1999 | $2.91 | $31.50 |
| February 1999 | $2.10 | $22.75 |
| January 1999 | $2.10 | $22.75 |
| December 1998 | $2.25 | $24.31 |
| November 1998 | $1.69 | $18.31 |
| October 1998 | $1.27 | $13.75 |
| September 1998 | $1.24 | $13.44 |
| August 1998 | $1.02 | $11 |
| July 1998 | $1.43 | $15.50 |
| June 1998 | $1.39 | $15 |
| May 1998 | $1.63 | $17.62 |
| April 1998 | $1.94 | $21 |
| March 1998 | $1.68 | $18.12 |
| February 1998 | $1.54 | $16.69 |
| January 1998 | $1.10 | $11.88 |
| December 1997 | $1.24 | $13.38 |
| November 1997 | $0.88 | $9.50 |
| October 1997 | $1.02 | $11 |
| September 1997 | $1.29 | $14 |
| August 1997 | $1 | $10.88 |
| July 1997 | $0.94 | $10.12 |
| June 1997 | $0.87 | $9.38 |
| May 1997 | $0.74 | $8 |
| April 1997 | $0.69 | $7.50 |
| March 1997 | $0.67 | $7.25 |
| February 1997 | $0.83 | $9 |
| January 1997 | $0.77 | $8.38 |
| December 1996 | $0.64 | $6.88 |
| November 1996 | $0.60 | $6.50 |
| October 1996 | $0.64 | $6.88 |
| September 1996 | $0.55 | $6 |
| August 1996 | $0.59 | $6.38 |
| July 1996 | $0.65 | $7 |
| June 1996 | $0.96 | $10.38 |
| May 1996 | $1 | $10.88 |
| April 1996 | $1.33 | $14.38 |
| March 1996 | $1.30 | $14.12 |
| February 1996 | $1.14 | $12.38 |
| January 1996 | $1.54 | $16.62 |
OTEX
List: Contenders
Price: $22.22
52 week price:
Dividend Yield: 4.61%
5-year range yield:
Forward Dividend Yield: 5.04%
Payout Ratio: 44.47%
Payout Ratio Range:
Dividend Per Share: 1.12 USD
Earnings Per Share: 2.58 USD
P/E Ratio: 9.28
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: Canada
Volume: 441300
Ebitda: 282.1 millionMarket Capitalization: 5.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 5.48%
DGR5: 4.15%
DGR10: 11.99%