Ventura Offshore Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	28.10	28.20	27.70	27.80	27.80	-1.07%	6,532
Jul 3, 2026	28.10	28.40	27.70	28.10	28.10	0.72%	21,314
Jul 2, 2026	28.40	28.40	27.80	27.90	27.90	-0.71%	12,911
Jul 1, 2026	27.90	28.40	27.60	28.10	28.10	0.36%	24,510
Jun 30, 2026	27.60	28.10	27.60	28.00	28.00	-1.75%	54,858
Jun 29, 2026	29.00	29.00	27.50	28.50	28.50	2.89%	95,812
Jun 26, 2026	28.90	28.90	27.40	27.70	27.70	-0.36%	145,833
Jun 25, 2026	27.30	28.50	26.90	27.80	27.80	0.72%	136,436
Jun 24, 2026	28.50	29.20	27.20	27.60	27.60	-3.16%	272,002
Jun 23, 2026	30.10	30.10	28.20	28.50	28.50	-3.06%	60,866
Jun 22, 2026	29.50	29.90	28.60	29.40	29.40	-1.67%	70,329
Jun 19, 2026	30.90	30.90	29.00	29.90	29.90	3.10%	20,504
Jun 18, 2026	29.20	29.70	29.00	29.00	29.00	-1.69%	50,193
Jun 17, 2026	32.40	32.40	29.50	29.50	29.50	-2.32%	79,381
Jun 16, 2026	32.60	32.60	30.10	30.20	30.20	0.33%	50,067
Jun 15, 2026	30.00	30.50	29.70	30.10	30.10	1.35%	45,810
Jun 12, 2026	30.20	30.30	29.50	29.70	29.70	-1.66%	80,436
Jun 11, 2026	30.20	30.60	30.00	30.20	30.20	-0.66%	78,583
Jun 10, 2026	31.00	31.00	30.30	30.40	30.40	-1.94%	123,249
Jun 9, 2026	31.00	31.50	31.00	31.00	31.00	-0.32%	32,841
Jun 8, 2026	31.10	31.20	30.70	31.10	31.10	-	69,552
Jun 5, 2026	30.90	31.80	30.90	31.10	31.10	-	67,214
Jun 4, 2026	31.40	31.90	30.80	31.10	31.10	-0.64%	71,019
Jun 3, 2026	32.80	33.00	30.70	31.30	31.30	-3.40%	305,584
Jun 2, 2026	33.30	33.30	31.50	32.40	32.40	1.89%	1,077,287
Jun 1, 2026	31.60	32.00	31.20	31.80	31.80	-0.31%	119,760
May 29, 2026	33.00	33.00	31.90	31.90	31.90	-2.15%	94,272
May 28, 2026	33.00	33.00	32.60	32.60	32.60	1.24%	65,915
May 27, 2026	32.20	33.20	32.00	32.20	32.20	-	142,088
May 26, 2026	33.00	33.40	32.10	32.20	32.20	-2.13%	83,527
May 22, 2026	33.30	33.50	32.60	32.90	32.90	-0.90%	231,737
May 21, 2026	32.80	33.80	32.80	33.20	33.20	2.15%	143,394
May 20, 2026	33.70	34.90	32.30	32.50	32.50	-3.85%	484,146
May 19, 2026	31.30	33.80	30.60	33.80	33.80	7.99%	248,624
May 18, 2026	31.20	31.40	30.90	31.30	31.30	-	137,376
May 15, 2026	31.60	31.90	30.70	31.30	31.30	0.64%	90,082
May 13, 2026	32.20	32.20	30.70	31.10	31.10	-1.27%	103,388
May 12, 2026	32.00	32.00	30.80	31.50	31.50	2.94%	62,298
May 11, 2026	33.00	33.00	30.60	30.60	30.60	-2.55%	55,016
May 8, 2026	32.00	32.00	30.30	31.40	31.40	1.29%	53,093
May 7, 2026	31.20	32.80	30.70	31.00	31.00	-1.59%	121,947
May 6, 2026	32.20	32.30	31.10	31.50	31.50	-1.56%	478,411
May 5, 2026	31.10	32.40	31.10	32.00	32.00	0.63%	130,402
May 4, 2026	33.60	33.60	31.80	31.80	31.80	-3.64%	130,416
Apr 30, 2026	32.70	33.50	32.50	33.00	33.00	0.61%	249,428
Apr 29, 2026	31.60	33.00	31.60	32.80	32.80	4.13%	172,653
Apr 28, 2026	31.80	31.80	31.00	31.50	31.50	1.29%	104,533
Apr 27, 2026	31.80	31.80	30.30	31.10	31.10	2.64%	100,289
Apr 24, 2026	31.00	31.00	29.90	30.30	30.30	-2.26%	237,591
Apr 23, 2026	31.20	31.70	30.70	31.00	31.00	-	125,377