Ontex Group NV (ONXYY)
OTCMKTS · Delayed Price · Currency is USD
2.500
-0.500 (-16.67%)
At close: Mar 12, 2026
ONXYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.67% | 300 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -10.45% | 1,000 |
| Feb 18, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.29% | 1,000 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -23.75% | 200 |
| Jul 22, 2025 | 3.73 | 4.59 | 3.73 | 4.59 | 4.59 | 22.40% | 350 |
| Jul 18, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -18.48% | 1,869 |
| May 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 172 |
| Apr 30, 2025 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 1.66% | 10,000 |
| Mar 11, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -8.95% | 300 |
| Feb 26, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.63% | 100 |
| Feb 20, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -3.85% | 100 |
| Feb 19, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 19.04% | 250 |
| Feb 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.20% | 1,300 |
| Jan 31, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.90% | 1,242 |
| Dec 16, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 6.59% | 300 |
| Nov 6, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.03% | 300 |
| Nov 4, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -8.02% | 300 |
| Oct 28, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -11.65% | 300 |
| Sep 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 19.77% | 272 |
| Aug 1, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.23% | 750 |
| Apr 30, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 19.10% | 100 |
| Nov 14, 2023 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.86% | 1,268 |
| Feb 8, 2023 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.13% | 725 |
| Jan 20, 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -8.26% | 247 |
| Jan 19, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 25.00% | 2,324 |
| Dec 14, 2022 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 966 |
| Dec 7, 2022 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 12.18% | 2,163 |
| Aug 29, 2022 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -12.58% | 100 |
| Aug 18, 2022 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 520.00% | 4,424 |
| Mar 23, 2022 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -83.33% | 4,559 |
| Mar 18, 2022 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -22.08% | 625 |
| Jan 26, 2022 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 3,129 |
| Dec 16, 2021 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -10.80% | 701 |
| Dec 8, 2021 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | 1,582 |
| Nov 29, 2021 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -22.59% | 241 |
| Oct 11, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,268 |
| Apr 9, 2021 | 5.69 | 5.69 | 5.50 | 5.50 | 5.50 | -4.65% | 5,664 |
| Feb 3, 2021 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -10.02% | 306 |
| Dec 18, 2020 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.19% | 242 |