Ventura Offshore Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	33.40	33.70	33.10	33.40	33.40	-	101,412
Nov 12, 2026	33.60	33.80	33.20	33.40	33.40	-0.60%	52,056
Nov 11, 2026	34.00	34.10	33.40	33.60	33.60	-0.59%	76,241
Nov 10, 2026	33.90	34.20	33.40	33.80	33.80	1.20%	70,217
Nov 9, 2026	32.50	33.70	32.50	33.40	33.40	2.77%	71,354
Nov 6, 2026	33.00	33.70	32.40	32.50	32.50	-3.27%	116,631
Nov 5, 2026	34.10	34.10	33.10	33.60	33.60	0.30%	67,170
Nov 4, 2026	33.60	34.00	33.50	33.50	33.50	-	55,612
Nov 3, 2026	32.80	33.80	32.70	33.50	33.50	1.52%	131,915
Nov 2, 2026	33.80	33.80	33.00	33.00	33.00	-1.49%	142,719
Oct 30, 2026	33.00	33.50	33.00	33.50	33.50	0.90%	293,433
Oct 29, 2026	32.80	33.60	32.80	33.20	33.20	-	496,272
Oct 28, 2026	33.20	33.80	33.00	33.20	33.20	-	327,549
Oct 27, 2026	33.10	33.70	33.10	33.20	33.20	0.91%	432,916
Oct 26, 2026	34.00	34.70	32.80	32.90	32.90	-2.08%	376,218
Oct 23, 2026	34.00	34.00	33.30	33.60	33.60	1.20%	27,865
Oct 22, 2026	34.50	34.60	33.20	33.20	33.20	-3.21%	87,579
Oct 21, 2026	34.10	34.50	34.10	34.30	34.30	1.18%	61,922
Oct 20, 2026	33.60	34.10	33.50	33.90	33.90	0.89%	72,551
Oct 19, 2026	33.00	34.40	32.80	33.60	33.60	0.90%	69,894
Oct 16, 2026	33.00	34.30	32.80	33.30	33.30	2.78%	171,015
Oct 15, 2026	32.80	32.80	32.20	32.40	32.40	-0.61%	113,137
Oct 14, 2026	32.20	32.90	31.90	32.60	32.60	1.24%	140,719
Oct 13, 2026	32.00	32.20	31.90	32.20	32.20	0.63%	87,892
Oct 12, 2026	32.50	32.90	31.80	32.00	32.00	-0.93%	36,763
Oct 9, 2026	31.50	32.80	31.50	32.30	32.30	2.54%	85,334
Oct 8, 2026	32.00	32.00	31.50	31.50	31.50	-1.56%	1,536,034
Oct 7, 2026	32.50	32.50	31.60	32.00	32.00	-	196,855
Oct 6, 2026	31.80	32.20	31.60	32.00	32.00	1.27%	79,401
Oct 5, 2026	31.50	32.00	31.50	31.60	31.60	-	85,510
Oct 2, 2026	32.30	32.30	31.60	31.60	31.60	-1.56%	148,398
Oct 1, 2026	31.80	32.10	31.00	32.10	32.10	1.26%	191,596
Sep 30, 2026	31.70	31.70	31.50	31.70	31.70	-	103,040
Sep 29, 2026	31.00	31.70	30.90	31.70	31.70	2.26%	243,811
Sep 28, 2026	30.90	31.00	30.70	31.00	31.00	-0.32%	276,509
Sep 25, 2026	31.00	31.70	30.20	31.10	31.10	0.32%	534,513
Sep 24, 2026	32.00	32.00	30.30	31.00	31.00	-2.82%	590,247
Sep 23, 2026	32.90	33.00	31.70	31.90	31.90	-2.45%	316,873
Sep 22, 2026	35.40	35.40	32.70	32.70	32.70	-8.40%	640,746
Sep 21, 2026	35.90	36.10	35.60	35.70	35.70	-	148,795
Sep 18, 2026	36.00	36.00	35.60	35.70	35.70	0.56%	268,575
Sep 17, 2026	35.10	36.10	35.10	35.50	35.50	1.43%	334,743
Sep 16, 2026	35.20	35.30	34.50	35.00	35.00	0.86%	686,148
Sep 15, 2026	36.60	36.60	34.70	34.70	34.70	-4.14%	1,278,737
Sep 14, 2026	36.90	37.20	36.10	36.20	36.20	-1.90%	1,264,021
Sep 11, 2026	38.30	38.90	36.00	36.90	36.90	7.89%	3,720,249
Sep 10, 2026	33.10	34.90	33.10	34.20	34.20	2.40%	198,482
Sep 9, 2026	32.50	33.40	32.00	33.40	33.40	3.41%	114,486
Sep 8, 2026	31.90	33.30	31.90	32.30	32.30	2.87%	185,131
Sep 7, 2026	30.90	31.90	30.80	31.40	31.40	4.67%	224,430