Skip to main content
logo
ONATEL-SA (BRVM:ONTBF)
Ivory Coast flag Ivory Coast · Delayed Price · Currency is XOF
2,350.00
-50.00 (-2.08%)
At close: Aug 1, 2025

ONATEL-SA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,600.002,461.312,461.312,685.002,461.313.27%1,246
Jun 17, 20252,600.002,383.392,383.392,600.002,383.39-1,774
Jun 16, 20252,650.002,383.392,383.392,600.002,383.39-1.89%4,311
Jun 13, 20252,690.002,429.232,429.232,650.002,429.23-1.49%3,032
Jun 12, 20252,585.002,465.902,465.902,690.002,465.904.06%3,203
Jun 11, 20252,580.002,369.642,369.642,585.002,369.640.19%16,110
Jun 10, 20252,565.002,365.062,365.062,580.002,365.060.58%11,253
Jun 5, 20252,580.002,351.312,351.312,565.002,351.31-0.58%1,061
Jun 4, 20252,560.002,365.062,365.062,580.002,365.060.78%442
Jun 3, 20252,575.002,346.732,346.732,560.002,346.73-0.58%2,301
Jun 2, 20252,585.002,360.482,360.482,575.002,360.48-0.39%2,466
May 30, 20252,555.002,369.642,369.642,585.002,369.641.17%515
May 28, 20252,580.002,342.142,342.142,555.002,342.14-0.97%14,505
May 27, 20252,580.002,365.062,365.062,580.002,365.06-2,021
May 26, 20252,500.002,365.062,365.062,580.002,365.063.20%864
May 23, 20252,405.002,291.732,291.732,500.002,291.733.95%74,372
May 22, 20252,450.002,204.642,204.642,405.002,204.64-1.84%2,264
May 21, 20252,390.002,245.892,245.892,450.002,245.892.51%2,979