Venator Materials PLC (VNTRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:44AM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 700.00 | 700.00 | 687.50 | 687.50 | 687.50 | 200 |
| 09 May 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 08 May 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 158 |
| 07 May 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 158 |
| 06 May 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 03 May 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 02 May 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 01 May 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 30 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 29 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 26 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 25 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 24 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 23 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 22 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 19 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 18 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 17 Apr 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 16 Apr 2024 | 625.00 | 640.00 | 625.00 | 640.00 | 640.00 | 1,323 |
| 15 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 12 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 11 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 10 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 09 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 08 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 05 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 04 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 03 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 02 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 01 Apr 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 28 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 27 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 26 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 25 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 22 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 21 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 20 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 19 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 18 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 15 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 14 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 13 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 12 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 11 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 08 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 07 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 06 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 05 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 04 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 01 Mar 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 29 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 28 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 27 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 26 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 23 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 22 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 21 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 20 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 16 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 15 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 14 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 13 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 12 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 09 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 08 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 07 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 06 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 05 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 02 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 01 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 31 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 30 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 29 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 26 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 25 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 24 Jan 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 23 Jan 2024 | 950.00 | 965.00 | 950.00 | 965.00 | 965.00 | 1,808 |
| 22 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 19 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 18 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 17 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 16 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 12 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 11 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 10 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 09 Jan 2024 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | 1,512.75 | - |
| 09 Jan 2024 | 1:137523 Stock split | |||||
| 08 Jan 2024 | 1,375.23 | 1,650.28 | 1,375.23 | 1,512.76 | 1,512.76 | 1 |
| 05 Jan 2024 | 1,375.23 | 1,650.28 | 1,244.59 | 1,375.23 | 1,375.23 | - |
| 04 Jan 2024 | 1,526.51 | 1,650.28 | 1,375.23 | 1,375.23 | 1,375.23 | 10 |
| 03 Jan 2024 | 1,650.28 | 1,650.28 | 1,512.76 | 1,526.51 | 1,526.51 | 1 |
| 02 Jan 2024 | 1,526.51 | 1,650.28 | 1,388.98 | 1,650.28 | 1,650.28 | 9 |
| 29 Dec 2023 | 976.41 | 1,650.28 | 962.66 | 1,435.74 | 1,435.74 | 10 |
| 28 Dec 2023 | 1,237.71 | 1,237.71 | 976.41 | 976.41 | 976.41 | 115 |
| 27 Dec 2023 | 825.14 | 1,402.74 | 825.14 | 1,361.48 | 1,361.48 | 16 |
| 26 Dec 2023 | 1,237.71 | 1,650.28 | 687.62 | 825.14 | 825.14 | 163 |
| 22 Dec 2023 | 1,650.28 | 1,650.28 | 1,100.19 | 1,375.23 | 1,375.23 | 5 |
| 21 Dec 2023 | 1,347.73 | 1,650.28 | 990.17 | 1,650.28 | 1,650.28 | 13 |
| 20 Dec 2023 | 990.17 | 1,306.47 | 990.17 | 990.17 | 990.17 | 36 |
| 19 Dec 2023 | 1,045.18 | 1,100.19 | 976.41 | 1,100.19 | 1,100.19 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.