Venator Materials PLC (VNTRF)
OTCMKTS · Delayed Price · Currency is USD
15.00
0.00 (0.00%)
Oct 2, 2026, 9:30 AM EST
Venator Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | - | - | - |
| Oct 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 127 |
| Jul 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 49.85% | 21 |
| Apr 1, 2026 | 10.01 | 10.51 | 10.01 | 10.01 | 10.01 | -64.25% | 1,410 |
| Mar 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 2 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.96% | 65 |
| Feb 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.04% | 7 |
| Feb 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.02% | 1 |
| Feb 3, 2026 | 25.00 | 25.01 | 25.00 | 25.01 | 25.01 | -45.04% | 300 |
| Jan 27, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 30.00% | 300 |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.28% | 292 |
| Dec 31, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 17.00% | 1 |
| Dec 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5.26% | 158 |
| Dec 12, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 2 |
| Dec 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 50.00% | 1 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 66.67% | 401 |
| Oct 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 594 |
| Oct 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.58% | 1 |
| Oct 2, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 70.42% | 1 |
| Sep 22, 2025 | 6.00 | 175.00 | 6.00 | 6.00 | 6.00 | 12.15% | 223 |
| Sep 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -96.94% | 1 |
| Sep 3, 2025 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | -30.00% | 11 |
| 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 14, 2025 | 185.50 | 185.50 | 180.00 | 180.00 | 180.00 | -2.96% | 14 |
| Jul 24, 2025 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 3.06% | 1 |
| Jul 11, 2025 | 180.63 | 180.63 | 180.00 | 180.00 | 180.00 | -10.00% | 18 |
| Jul 9, 2025 | 200.00 | 200.00 | 180.00 | 200.00 | 200.00 | - | 11 |
| Jun 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 3 |
| May 13, 2025 | 200.00 | 200.00 | 175.00 | 200.00 | 200.00 | -20.00% | 20 |
| May 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 7 |
| Apr 28, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1 |
| Apr 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -2.31% | 1 |
| Apr 21, 2025 | 255.91 | 255.91 | 255.91 | 255.91 | 255.91 | 2.36% | 2 |
| Apr 2, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -28.57% | 4 |
| Mar 13, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -22.22% | 5 |
| Mar 6, 2025 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | - | 152 |
| Feb 19, 2025 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | - | 100 |
| Feb 18, 2025 | 450.00 | 451.00 | 345.00 | 450.00 | 450.00 | -8.16% | 76 |
| Jan 28, 2025 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 63.33% | 100 |
| Jan 21, 2025 | 480.00 | 490.00 | 480.00 | 300.00 | 300.00 | -46.00% | 100 |
| Jan 17, 2025 | 555.55 | 555.55 | 555.55 | 555.55 | 555.55 | 11.11% | 2 |
| Jan 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -16.67% | 5 |
| Dec 30, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 114.29% | 1 |
| Dec 26, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -6.67% | 1 |
| Dec 6, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 8 |
| Dec 2, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 11.11% | 9 |
| Nov 20, 2024 | 270.00 | 530.00 | 270.00 | 270.00 | 270.00 | -60.00% | 13,588 |
| Nov 13, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 27.36% | 1 |