One Tech Holding S.A. (BVMT:OTH)
Tunisia · Delayed Price · Currency is TND 9.04
-0.06 (-0.66%)
At close: Sep 5, 2025
One Tech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.11 | 9.11 | 8.63 | 9.04 | 9.04 | -0.66% | 3,990 |
| Sep 3, 2025 | 8.80 | 9.15 | 8.80 | 9.10 | 9.10 | 4.60% | 27,805 |
| Sep 2, 2025 | 8.85 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 54,857 |
| Sep 1, 2025 | 8.89 | 8.98 | 8.89 | 8.90 | 8.90 | 0.11% | 19,641 |
| Aug 29, 2025 | 8.80 | 8.89 | 8.72 | 8.89 | 8.89 | 1.02% | 13,598 |
| Aug 28, 2025 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -0.56% | 17,703 |
| Aug 27, 2025 | 8.82 | 8.90 | 8.80 | 8.85 | 8.85 | -0.56% | 7,026 |
| Aug 26, 2025 | 8.90 | 8.90 | 8.73 | 8.90 | 8.90 | -1.00% | 15,603 |
| Aug 25, 2025 | 8.99 | 9.00 | 8.70 | 8.99 | 8.99 | -0.11% | 7,976 |
| Aug 22, 2025 | 9.03 | 9.03 | 8.92 | 9.00 | 9.00 | -0.66% | 2,229 |
| Aug 21, 2025 | 9.03 | 9.06 | 8.91 | 9.06 | 9.06 | 0.33% | 9,335 |
| Aug 20, 2025 | 8.92 | 9.03 | 8.91 | 9.03 | 9.03 | 0.56% | 15,245 |
| Aug 19, 2025 | 8.92 | 9.03 | 8.92 | 8.98 | 8.98 | -0.66% | 585 |
| Aug 18, 2025 | 9.06 | 9.06 | 9.00 | 9.04 | 9.04 | -0.55% | 1,255 |
| Aug 15, 2025 | 8.90 | 9.10 | 8.90 | 9.09 | 9.09 | -0.33% | 3,298 |
| Aug 14, 2025 | 8.90 | 9.12 | 8.90 | 9.12 | 9.12 | -0.11% | 1,488 |
| Aug 12, 2025 | 9.02 | 9.13 | 9.00 | 9.13 | 9.13 | 0.22% | 5,474 |
| Aug 11, 2025 | 9.01 | 9.11 | 9.00 | 9.11 | 9.11 | 1.11% | 18,119 |
| Aug 8, 2025 | 9.05 | 9.05 | 9.00 | 9.01 | 9.01 | -0.11% | 7,583 |
| Aug 7, 2025 | 9.02 | 9.04 | 9.02 | 9.02 | 9.02 | - | 1,300 |
| Aug 6, 2025 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | -0.33% | 1,640 |
| Aug 5, 2025 | 9.01 | 9.05 | 9.01 | 9.05 | 9.05 | - | 9,862 |
| Aug 4, 2025 | 9.01 | 9.13 | 9.01 | 9.05 | 9.05 | -0.44% | 7,940 |
| Aug 1, 2025 | 9.10 | 9.15 | 9.00 | 9.09 | 9.09 | -0.11% | 52,107 |
| Jul 31, 2025 | 9.03 | 9.10 | 9.01 | 9.10 | 9.10 | -0.44% | 13,614 |
| Jul 30, 2025 | 9.05 | 9.14 | 9.03 | 9.14 | 9.14 | -0.11% | 191 |
| Jul 29, 2025 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | -0.11% | 16,851 |
| Jul 28, 2025 | 9.02 | 9.18 | 9.00 | 9.16 | 9.16 | -0.11% | 9,030 |
| Jul 24, 2025 | 9.10 | 9.17 | 9.02 | 9.17 | 9.17 | -0.22% | 4,752 |
| Jul 23, 2025 | 9.17 | 9.20 | 9.00 | 9.19 | 9.19 | - | 25,998 |
| Jul 22, 2025 | 9.00 | 9.19 | 9.00 | 9.19 | 9.19 | - | 3,472 |
| Jul 21, 2025 | 9.00 | 9.20 | 9.00 | 9.19 | 9.19 | 0.99% | 7,730 |
| Jul 18, 2025 | 9.01 | 9.15 | 9.00 | 9.10 | 9.10 | -0.98% | 4,282 |
| Jul 17, 2025 | 9.10 | 9.24 | 9.10 | 9.19 | 9.19 | -0.54% | 1,482 |
| Jul 16, 2025 | 9.10 | 9.24 | 9.10 | 9.24 | 9.24 | -0.11% | 688 |
| Jul 15, 2025 | 9.10 | 9.28 | 9.10 | 9.25 | 9.25 | -0.32% | 11,855 |
| Jul 14, 2025 | 9.06 | 9.29 | 9.00 | 9.28 | 9.28 | -0.43% | 32,686 |
| Jul 11, 2025 | 9.10 | 9.32 | 9.06 | 9.32 | 9.32 | 1.30% | 30,246 |
| Jul 10, 2025 | 9.19 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | 23,951 |
| Jul 9, 2025 | 9.18 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | 8,470 |
| Jul 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 300 |
| Jul 7, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 1.63% | 1,598 |
| Jul 4, 2025 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 0.11% | 16,044 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.15 | 9.19 | 9.19 | 0.44% | 1,658 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -2.14% | 15,556 |
| Jul 1, 2025 | 9.35 | 9.39 | 9.35 | 9.35 | 9.35 | -0.43% | 1,550 |
| Jun 30, 2025 | 9.16 | 9.39 | 9.16 | 9.39 | 9.39 | - | 1,350 |
| Jun 27, 2025 | 9.23 | 9.39 | 9.23 | 9.39 | 9.39 | 1.73% | 25,126 |
| Jun 25, 2025 | 9.18 | 9.23 | 9.10 | 9.23 | 9.23 | 0.44% | 30,007 |
| Jun 24, 2025 | 9.19 | 9.20 | 9.17 | 9.19 | 9.19 | - | 18,549 |