Dentsu Group Inc. (DNTUF)
OTCMKTS · Delayed Price · Currency is USD
17.50
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
DNTUF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 34.80% | 605 |
| Apr 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 20 |
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 63 |
| Feb 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.16% | 5,000 |
| Jan 15, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -8.49% | 4 |
| Jan 6, 2026 | 22.30 | 22.30 | 21.55 | 21.55 | 21.55 | -1.73% | 3,500 |
| Dec 16, 2025 | 21.92 | 21.93 | 21.92 | 21.93 | 21.93 | 1.06% | 185 |
| Dec 2, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 12.90% | 55 |
| Sep 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -8.87% | 136 |
| Sep 8, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -10.06% | 3,463 |
| Sep 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 24.07% | 2 |
| Aug 28, 2025 | 18.75 | 18.90 | 18.75 | 18.90 | 18.90 | -9.57% | 600 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 6.74% | 2 |
| Aug 21, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -10.35% | 28 |
| Aug 19, 2025 | 21.84 | 21.84 | 17.31 | 21.84 | 21.84 | 6.55% | 53 |
| Aug 18, 2025 | 21.51 | 21.51 | 20.50 | 20.50 | 20.50 | 8.74% | 495 |
| Aug 14, 2025 | 21.39 | 21.39 | 18.85 | 18.85 | 18.85 | -21.69% | 902 |
| Aug 13, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.73% | 3 |
| Aug 12, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.63% | 2 |
| Aug 11, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.67% | 2 |
| Aug 8, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4.81% | 2 |
| Aug 5, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.35% | 2 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 17.66% | 2 |
| Jul 17, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 7.15% | 5,000 |
| Jul 16, 2025 | 17.07 | 18.08 | 17.07 | 18.08 | 18.08 | -19.44% | 467 |
| Jul 14, 2025 | 22.44 | 22.44 | 17.73 | 22.44 | 22.44 | -1.41% | 6 |
| Jul 11, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 11.02% | 2 |
| Jul 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -6.18% | 1,000 |
| Jun 2, 2025 | 19.68 | 21.85 | 19.68 | 21.85 | 21.85 | -8.35% | 10,002 |
| May 27, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 23.46% | 2 |
| May 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -15.54% | 50 |
| May 19, 2025 | 23.94 | 23.94 | 22.86 | 22.86 | 22.86 | 8.92% | 1,266 |
| May 9, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 14.64% | 593 |
| Apr 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -19.62% | 9 |
| Apr 16, 2025 | 18.25 | 22.78 | 18.25 | 22.78 | 22.78 | 8.51% | 470 |
| Apr 14, 2025 | 20.99 | 22.03 | 20.99 | 20.99 | 20.99 | 18.74% | 112 |
| Apr 10, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -19.75% | 9 |
| Apr 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -5.08% | 2 |
| Apr 4, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -4.99% | 2 |
| Apr 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 13.59% | 2 |
| Mar 17, 2025 | 20.44 | 21.51 | 20.44 | 21.51 | 21.51 | -14.45% | 832 |
| Mar 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 18.22% | 2 |
| Mar 13, 2025 | 20.20 | 21.27 | 20.20 | 21.27 | 21.27 | -17.99% | 229 |
| Mar 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 16.43% | 2 |
| Mar 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -8.54% | 969 |
| Mar 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.31% | 2 |
| Mar 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.41% | 2 |
| Mar 3, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.47% | 2 |
| Feb 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 8.80% | 8,002 |