Venator Materials PLC (VNTRF)
OTCMKTS
· Delayed Price · Currency is USD
0.00
0.00 (0.00%)
Jan 29, 2025, 3:00 PM EST
Venator Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | - | - |
| Jan 28, 2025 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 63.33% | 100 |
| Jan 27, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 23, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 22, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jan 21, 2025 | 300.00 | 490.00 | 300.00 | 300.00 | 300.00 | -46.00% | 100 |
| Jan 17, 2025 | 555.55 | 555.55 | 555.55 | 555.55 | 555.55 | 11.11% | 2 |
| Jan 16, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jan 15, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jan 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jan 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jan 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -16.67% | 5 |
| Jan 8, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 7, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 6, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 3, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Jan 2, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 31, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | - |
| Dec 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 114.29% | 1 |
| Dec 27, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Dec 26, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -6.67% | 1 |
| Dec 24, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 23, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 20, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 19, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 18, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 17, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 16, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 13, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 12, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 11, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 10, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 9, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 6, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 8 |
| Dec 5, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 4, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 3, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 2, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 11.11% | 9 |
| Nov 27, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 26, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 25, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 22, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 21, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Nov 20, 2024 | 270.00 | 530.00 | 270.00 | 270.00 | 270.00 | -60.00% | 13,588 |
| Nov 19, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 18, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 15, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 14, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Nov 13, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 27.36% | 1 |
| Nov 12, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.72% | 1 |
| Nov 11, 2024 | 539.25 | 539.25 | 539.25 | 539.25 | 539.25 | - | - |
| Nov 8, 2024 | 539.25 | 539.25 | 539.25 | 539.25 | 539.25 | 1.05% | 1 |
| Nov 7, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Nov 6, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Nov 5, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Nov 4, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Nov 1, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Oct 31, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Oct 30, 2024 | 533.63 | 533.63 | 533.63 | 533.63 | 533.63 | - | - |
| Oct 29, 2024 | 450.00 | 533.63 | 450.00 | 533.63 | 533.63 | 0.68% | 2 |
| Oct 28, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Oct 25, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Oct 24, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0.95% | 50 |
| Oct 23, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 22, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 21, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 18, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 17, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 16, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 15, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 14, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 11, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 10, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 9, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 8, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 36 |
| Oct 7, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 4, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 3, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 2, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Oct 1, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 30, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 27, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 26, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 25, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | - |
| Sep 24, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 0.96% | 7 |
| Sep 23, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -2.80% | 18 |
| Sep 20, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Sep 19, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | - | - |
| Sep 18, 2024 | 510.00 | 535.00 | 510.00 | 535.00 | 535.00 | -13.71% | 944 |
| Sep 17, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 16, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 13, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 12, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 11, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 10, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 9, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 6, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | 35 |
| Sep 5, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Sep 4, 2024 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |