Skip to main content
logo
ONATEL-SA (BRVM:ONTBF)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
2,335.00
-10.00 (-0.43%)
At close: Aug 28, 2025

ONATEL-SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,335.002,335.002,335.002,335.002,335.00-3,319
Aug 28, 20252,345.002,335.002,335.002,335.002,335.00-0.43%2,038
Aug 27, 20252,355.002,345.002,345.002,345.002,345.00-0.42%9,403
Aug 26, 20252,370.002,355.002,355.002,355.002,355.00-0.63%2,745
Aug 25, 20252,355.002,370.002,370.002,370.002,370.000.64%850
Aug 22, 20252,395.002,355.002,355.002,355.002,355.00-1.67%1,417
Aug 21, 20252,425.002,395.002,395.002,395.002,395.00-1.24%910
Aug 20, 20252,445.002,425.002,425.002,425.002,425.00-0.82%30,565
Aug 19, 20252,335.002,445.002,445.002,445.002,445.004.71%6,778
Aug 18, 20252,340.002,335.002,335.002,335.002,335.00-0.21%11,603
Aug 14, 20252,295.002,340.002,340.002,340.002,340.001.96%15,058
Aug 13, 20252,295.002,295.002,295.002,295.002,295.00-4,380
Aug 12, 20252,300.002,295.002,295.002,295.002,295.00-0.22%941
Aug 11, 20252,340.002,300.002,300.002,300.002,300.00-1.71%5,988
Aug 8, 20252,345.002,340.002,340.002,340.002,340.00-0.21%8,932
Aug 6, 20252,300.002,345.002,345.002,345.002,345.001.96%2,380
Aug 5, 20252,300.002,300.002,300.002,300.002,300.00-3,238
Aug 4, 20252,350.002,300.002,300.002,300.002,300.00-2.13%2,971
Aug 1, 20252,400.002,350.002,350.002,350.002,350.00-2.08%6,532
Jul 31, 20252,350.002,400.002,400.002,400.002,400.002.13%2,623
Jul 30, 20252,350.002,350.002,350.002,350.002,350.00-15,219
Jul 29, 20252,380.002,350.002,350.002,350.002,350.00-1.26%6,211
Jul 28, 20252,380.002,380.002,380.002,380.002,380.00-1,929
Jul 25, 20252,430.002,380.002,380.002,380.002,380.00-2.06%7,732
Jul 24, 20252,300.002,430.002,430.002,430.002,430.005.65%25,121
Jul 23, 20252,405.002,300.002,300.002,300.002,300.00-4.37%2,526
Jul 22, 20252,500.002,405.002,405.002,405.002,405.00-3.80%6,030
Jul 21, 20252,495.002,500.002,500.002,500.002,500.000.20%4,427
Jul 18, 20252,540.002,495.002,495.002,495.002,495.00-1.77%1,252
Jul 17, 20252,600.002,540.002,540.002,540.002,540.00-2.31%26,651
Jul 16, 20252,600.002,383.392,383.392,600.002,383.39-33,992
Jul 15, 20252,685.002,383.392,383.392,600.002,383.39-3.17%3,051
Jul 14, 20252,690.002,461.312,461.312,685.002,461.31-0.19%2,957
Jul 11, 20252,650.002,465.902,465.902,690.002,465.901.51%1,593
Jul 10, 20252,650.002,429.232,429.232,650.002,429.23-563
Jul 9, 20252,650.002,429.232,429.232,650.002,429.23-1,189
Jul 8, 20252,660.002,429.232,429.232,650.002,429.23-0.38%3,109
Jul 7, 20252,690.002,438.402,438.402,660.002,438.40-1.12%2,343
Jul 4, 20252,640.002,465.902,465.902,690.002,465.901.89%1,084
Jul 3, 20252,650.002,420.062,420.062,640.002,420.06-0.38%36,870
Jul 2, 20252,635.002,429.232,429.232,650.002,429.230.57%12,558
Jul 1, 20252,600.002,415.482,415.482,635.002,415.481.35%699
Jun 30, 20252,600.002,383.392,383.392,600.002,383.39-2,194
Jun 27, 20252,650.002,383.392,383.392,600.002,383.39-1.89%3,902
Jun 26, 20252,600.002,429.232,429.232,650.002,429.231.92%4,265
Jun 25, 20252,585.002,383.392,383.392,600.002,383.390.58%2,067
Jun 24, 20252,405.002,369.642,369.642,585.002,369.647.48%1,137
Jun 23, 20252,600.002,204.642,204.642,405.002,204.64-7.50%15,609
Jun 20, 20252,550.002,383.392,383.392,600.002,383.391.96%1,348
Jun 19, 20252,685.002,337.562,337.562,550.002,337.56-5.03%1,884