Venator Materials PLC (VNTRF)
OTCMKTS · Delayed Price · Currency is USD
6.00
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT
Venator Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 1 |
| Oct 16, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 10, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 8, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 6, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | - |
| Oct 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 70.42% | - |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 223 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2025 | 6.00 | 175.00 | 6.00 | 6.00 | 6.00 | 12.15% | 223 |
| Sep 19, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -96.94% | - |
| Sep 12, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 11 |
| Sep 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 10, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 5, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 3, 2025 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | -30.00% | 11 |
| Sep 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1 |
| Aug 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 26, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 42.86% | 1 |
| Aug 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | 8 |
| Aug 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 15, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Aug 14, 2025 | 185.50 | 185.50 | 180.00 | 180.00 | 180.00 | -2.96% | 14 |
| Aug 13, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Aug 12, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Aug 11, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |
| Aug 8, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - | - |