Ontex Group NV (ONXXF)
OTCMKTS · Delayed Price · Currency is USD
7.50
-0.81 (-9.73%)
Jul 16, 2025, 4:00 PM EDT
Ontex Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.73% | 987 |
| Jul 15, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jul 14, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jul 11, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jul 10, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jul 9, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Jul 8, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 96 |
| Jul 7, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.32% | 146 |
| Jul 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 26, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.43% | 194 |
| Jun 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Jun 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Jun 20, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Jun 18, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Jun 17, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Jun 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.62% | 457 |
| Jun 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 10, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 6, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 4, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 3, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jun 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 30, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 27, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 15, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 12, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| May 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 216 |
| May 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.24% | 1,239 |
| May 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.38% | 713 |
| May 6, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| May 5, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |