One Tech Holding S.A. (BVMT:OTH)
Tunisia · Delayed Price · Currency is TND 8.28
-0.17 (-2.01%)
At close: Nov 19, 2025
One Tech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8.40 | 8.55 | 8.28 | 8.28 | 8.28 | -2.01% | 36,435 |
| Nov 18, 2025 | 8.44 | 8.45 | 8.35 | 8.45 | 8.45 | - | 9,643 |
| Nov 17, 2025 | 8.41 | 8.49 | 8.35 | 8.45 | 8.45 | 0.36% | 3,891 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.39 | 8.42 | 8.42 | -0.94% | 25,524 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 14,051 |
| Nov 12, 2025 | 8.64 | 8.72 | 8.50 | 8.60 | 8.60 | -1.49% | 22,783 |
| Nov 11, 2025 | 8.50 | 8.73 | 8.48 | 8.73 | 8.73 | 2.71% | 23,976 |
| Nov 10, 2025 | 8.67 | 8.73 | 8.50 | 8.50 | 8.50 | -2.07% | 6,005 |
| Nov 7, 2025 | 8.59 | 8.70 | 8.50 | 8.68 | 8.68 | 0.46% | 27,897 |
| Nov 6, 2025 | 8.67 | 8.67 | 8.43 | 8.64 | 8.64 | -0.35% | 22,452 |
| Nov 5, 2025 | 8.69 | 8.69 | 8.50 | 8.67 | 8.67 | -0.23% | 8,385 |
| Nov 4, 2025 | 8.59 | 8.70 | 8.55 | 8.69 | 8.69 | -0.11% | 10,170 |
| Nov 3, 2025 | 8.60 | 8.80 | 8.55 | 8.70 | 8.70 | -1.14% | 15,712 |
| Oct 31, 2025 | 8.70 | 8.80 | 8.61 | 8.80 | 8.80 | 1.15% | 67,094 |
| Oct 30, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | -1.02% | 3,150 |
| Oct 29, 2025 | 8.69 | 8.80 | 8.69 | 8.79 | 8.79 | 1.15% | 20,791 |
| Oct 28, 2025 | 8.37 | 8.80 | 8.30 | 8.69 | 8.69 | 3.45% | 31,645 |
| Oct 27, 2025 | 8.40 | 8.40 | 8.38 | 8.40 | 8.40 | -1.18% | 8,428 |
| Oct 24, 2025 | 8.38 | 8.50 | 8.35 | 8.50 | 8.50 | -0.58% | 6,640 |
| Oct 23, 2025 | 8.51 | 8.55 | 8.34 | 8.55 | 8.55 | -0.23% | 23,015 |
| Oct 22, 2025 | 8.60 | 8.60 | 8.51 | 8.57 | 8.57 | -0.35% | 13,686 |
| Oct 21, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.49% | 10,683 |
| Oct 20, 2025 | 8.76 | 8.78 | 8.71 | 8.73 | 8.73 | -0.34% | 2,264 |
| Oct 17, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.76 | 0.69% | 4,350 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.80% | 1,852 |
| Oct 14, 2025 | 8.78 | 8.78 | 8.70 | 8.77 | 8.77 | -0.34% | 1,012 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.66 | 8.80 | 8.80 | - | 3,880 |
| Oct 10, 2025 | 8.77 | 8.80 | 8.66 | 8.80 | 8.80 | 0.11% | 31,424 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.75 | 8.79 | 8.79 | -0.11% | 9,590 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.62 | 8.80 | 8.80 | - | 16,844 |
| Oct 7, 2025 | 8.75 | 8.80 | 8.60 | 8.80 | 8.80 | 0.23% | 26,860 |
| Oct 6, 2025 | 8.45 | 8.88 | 8.45 | 8.78 | 8.78 | 2.21% | 28,047 |
| Oct 3, 2025 | 8.66 | 8.70 | 8.55 | 8.59 | 8.59 | -1.26% | 41,385 |
| Oct 2, 2025 | 8.79 | 8.79 | 8.68 | 8.70 | 8.70 | -0.57% | 13,594 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.71 | 8.75 | 8.75 | -1.69% | 7,978 |
| Sep 30, 2025 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 73,152 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | - | 12,265 |
| Sep 26, 2025 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 0.12% | 9,311 |
| Sep 25, 2025 | 8.70 | 8.75 | 8.66 | 8.69 | 8.69 | 0.23% | 8,273 |
| Sep 24, 2025 | 8.75 | 8.79 | 8.66 | 8.67 | 8.67 | -1.37% | 18,460 |
| Sep 23, 2025 | 8.79 | 8.79 | 8.74 | 8.79 | 8.79 | 1.50% | 34,526 |
| Sep 22, 2025 | 8.88 | 8.88 | 8.65 | 8.66 | 8.66 | 0.35% | 22,526 |
| Sep 19, 2025 | 8.55 | 9.00 | 8.55 | 8.63 | 8.63 | 0.82% | 27,134 |
| Sep 18, 2025 | 8.60 | 8.75 | 8.50 | 8.56 | 8.56 | -1.04% | 34,600 |
| Sep 17, 2025 | 8.75 | 8.75 | 8.50 | 8.65 | 8.65 | -1.70% | 23,479 |
| Sep 16, 2025 | 8.86 | 8.86 | 8.75 | 8.80 | 8.80 | -0.90% | 10,790 |
| Sep 15, 2025 | 8.99 | 8.99 | 8.85 | 8.88 | 8.88 | -1.22% | 3,232 |
| Sep 12, 2025 | 8.85 | 9.00 | 8.85 | 8.99 | 8.99 | -0.11% | 1,986 |
| Sep 11, 2025 | 8.85 | 9.00 | 8.82 | 9.00 | 9.00 | 1.69% | 7,558 |
| Sep 10, 2025 | 8.85 | 8.87 | 8.81 | 8.85 | 8.85 | -0.23% | 4,061 |