Ontex Group NV (ONXXF)
OTCMKTS · Delayed Price · Currency is USD
5.17
0.00 (0.00%)
Jun 2, 2026, 9:30 AM EST
ONXXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -22.56% | 100 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -6.42% | 800 |
| Dec 15, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -23.76% | 100 |
| Oct 20, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -9.16% | 3,350 |
| Sep 10, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.49% | 394 |
| Aug 6, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.14% | 228 |
| Jul 16, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.73% | 987 |
| Jul 7, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.32% | 146 |
| Jun 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.43% | 194 |
| Jun 16, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 3.62% | 457 |
| 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 |
| Apr 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.37% | 3,998 |
| Feb 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -5.24% | 251 |
| Jan 30, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.68 | 2.72% | 1,000 |
| Jan 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -5.32% | 173 |
| Dec 17, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 5.68% | 1,270 |
| Dec 11, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.66% | 1,233 |
| Dec 5, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39 | 4.41% | 994 |
| Nov 25, 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -16.86% | 719 |
| Sep 23, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 10,000 |
| Sep 20, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 8,746 |
| Sep 18, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -4.73% | 1,254 |
| Sep 9, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.93% | 1,100 |
| Jun 6, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | 2,266 |
| May 15, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.60% | 1,000 |
| May 13, 2024 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.30% | 600 |
| Apr 24, 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 16.07% | 100 |
| Apr 3, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 300 |
| Apr 1, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | 2,000 |
| Mar 25, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.66% | 2,500 |
| Feb 20, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.37% | 330 |
| Jan 11, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 15.05% | 6,264 |
| Dec 11, 2023 | 7.41 | 7.41 | 7.31 | 7.31 | 7.31 | -0.41% | 6,528 |
| Jun 29, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.21% | 211 |
| Jun 27, 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -7.24% | 270 |
| Apr 25, 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -3.14% | 1,000 |
| Apr 17, 2023 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 13.29% | 1,350 |
| Mar 28, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -8.75% | 204 |
| Feb 2, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 100 |
| Jan 12, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 18.52% | 6,528 |
| Dec 23, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 100 |
| Dec 14, 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.58% | 100 |
| Dec 12, 2022 | 5.57 | 6.16 | 5.57 | 6.16 | 6.16 | 8.83% | 5,607 |
| Aug 10, 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -17.61% | 453 |
| Jul 7, 2022 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | - | 787 |
| Jul 1, 2022 | 6.85 | 6.87 | 6.85 | 6.87 | 6.87 | -11.58% | 787 |
| Jun 30, 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.78% | 196 |
| Jun 29, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 9.52% | 131 |