Ontex Group NV (OT7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.245098039216 | 8.16 | 8.3699999 | 8.16 | 663 | 8.26867922 | DE |
| 4 | -0.41 | -4.79532163743 | 8.55 | 9 | 8.09 | 952 | 8.3173668 | DE |
| 12 | -0.88 | -9.75609756098 | 9.02 | 9.5399999 | 8.09 | 1154 | 8.92591352 | DE |
| 26 | 0.84 | 11.5068493151 | 7.3 | 9.5399999 | 7.03 | 1479 | 8.42113114 | DE |
| 52 | 0.65 | 8.6782376502 | 7.49 | 9.5399999 | 6.51 | 1421 | 8.05135509 | DE |
| 156 | 0.65 | 8.6782376502 | 7.49 | 9.5399999 | 6.51 | 1421 | 8.05135509 | DE |
| 260 | 0.65 | 8.6782376502 | 7.49 | 9.5399999 | 6.51 | 1421 | 8.05135509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720556760 | 8.25 | -0.12 | -1.43 | 8.25 | 8.25 | 8.25 | 1000 |
| 1720470420 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1720211220 | 8.3699999 | 0.05 | 0.60 | 8.3699999 | 8.3699999 | 8.3699999 | 600 |
| 1720124820 | 8.32 | 0.16 | 1.96 | 8.31 | 8.32 | 8.31 | 450 |
| 1720038420 | 8.16 | -0.09 | -1.09 | 8.16 | 8.16 | 8.16 | 600 |
| 1719952020 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1719865620 | 8.25 | 0.16 | 1.98 | 8.25 | 8.25 | 8.25 | 30 |
| 1719606420 | 8.09 | -0.22 | -2.65 | 8.26 | 8.26 | 8.09 | 2580 |
| 1719520020 | 8.31 | -0.02 | -0.24 | 8.31 | 8.31 | 8.31 | 503 |
| 1719433620 | 8.33 | -0.03 | -0.36 | 8.36 | 8.36 | 8.33 | 1200 |
| 1719347220 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1719260820 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 150 |
| 1719001620 | 8.36 | -0.01 | -0.12 | 8.36 | 8.36 | 8.36 | 15 |
| 1718915220 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1718828820 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1718742420 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1718656020 | 8.3699999 | 0 | 0.00 | 8.3699999 | 8.3699999 | 8.3699999 | 0 |
| 1718396820 | 8.3699999 | -0.08 | -0.95 | 8.3699999 | 8.3699999 | 8.3699999 | 100 |
| 1718310420 | 8.4499999 | -0.1 | -1.17 | 8.72 | 9 | 8.4499999 | 5030 |
| 1718224020 | 8.55 | 0.08 | 0.94 | 8.55 | 8.55 | 8.55 | 115 |
| 1718137620 | 8.47 | -0.14 | -1.63 | 8.61 | 8.61 | 8.47 | 700 |
| 1718051220 | 8.61 | 0.01 | 0.12 | 8.61 | 8.61 | 8.61 | 45 |
| 1717792020 | 8.6 | -0.14 | -1.60 | 8.72 | 8.72 | 8.6 | 1256 |
| 1717705620 | 8.74 | -0.11 | -1.24 | 8.74 | 8.74 | 8.74 | 100 |
| 1717619220 | 8.85 | 0.04 | 0.45 | 8.85 | 8.85 | 8.85 | 590 |
| 1717532820 | 8.81 | -0.11 | -1.23 | 8.94 | 8.94 | 8.81 | 1050 |
| 1717446420 | 8.92 | -0.17 | -1.87 | 9.05 | 9.07 | 8.9 | 2624 |
| 1717187220 | 9.09 | 0.25 | 2.83 | 8.98 | 9.09 | 8.98 | 400 |
| 1717100820 | 8.84 | -0.1 | -1.12 | 8.86 | 8.86 | 8.84 | 472 |
| 1717014420 | 8.94 | -0.16 | -1.76 | 8.94 | 8.94 | 8.94 | 119 |
| 1716928020 | 9.1 | 0.04 | 0.44 | 9.1 | 9.1 | 9.1 | 150 |
| 1716841560 | 9.06 | -0.04 | -0.44 | 9.06 | 9.06 | 9.06 | 90 |
| 1716582420 | 9.1 | -0.13 | -1.41 | 9.08 | 9.1 | 9.08 | 1000 |
| 1716496020 | 9.23 | 0.09 | 0.98 | 9.2799999 | 9.2799999 | 9.23 | 3790 |
| 1716409620 | 9.14 | -0.11 | -1.19 | 9.13 | 9.14 | 9.13 | 400 |
| 1716323160 | 9.25 | -0.11 | -1.18 | 9.25 | 9.25 | 9.25 | 250 |
| 1716236820 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1715977620 | 9.36 | 0.12 | 1.30 | 9.34 | 9.36 | 9.34 | 660 |
| 1715891220 | 9.24 | -0.02 | -0.22 | 9.24 | 9.24 | 9.23 | 171 |
| 1715804820 | 9.26 | -0.18 | -1.91 | 9.4 | 9.4 | 9.26 | 132 |
| 1715718360 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1715631960 | 9.44 | 0.22 | 2.39 | 9.25 | 9.44 | 9.25 | 3900 |
| 1715372820 | 9.22 | 0.14 | 1.54 | 9.22 | 9.22 | 9.22 | 100 |
| 1715286420 | 9.08 | 0.03 | 0.33 | 9.08 | 9.08 | 9.08 | 2000 |
| 1715200020 | 9.05 | 0.05 | 0.56 | 9.09 | 9.1 | 9.05 | 8125 |
| 1715113620 | 9 | 0.04 | 0.45 | 9 | 9 | 9 | 100 |
| 1715027220 | 8.96 | -0.18 | -1.97 | 9.16 | 9.16 | 8.96 | 881 |
| 1714768020 | 9.14 | -0.29 | -3.08 | 9.4499999 | 9.4499999 | 8.91 | 1284 |
| 1714681620 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1714508820 | 9.43 | 0.12 | 1.29 | 9.47 | 9.47 | 9.43 | 1150 |
| 1714422420 | 9.31 | -0.12 | -1.27 | 9.5399999 | 9.5399999 | 9.31 | 261 |
| 1714163220 | 9.43 | 0.34 | 3.74 | 9.21 | 9.48 | 9.21 | 1890 |
| 1714076820 | 9.09 | 0.01 | 0.11 | 9.1 | 9.1 | 9.09 | 850 |
| 1713990420 | 9.08 | -0.13 | -1.41 | 9.16 | 9.16 | 9.02 | 1712 |
| 1713903960 | 9.21 | 0.11 | 1.21 | 9.21 | 9.21 | 9.21 | 200 |
| 1713817560 | 9.1 | -0.01 | -0.11 | 9.1 | 9.1 | 9.1 | 413 |
| 1713558420 | 9.11 | 0.25 | 2.82 | 8.92 | 9.11 | 8.91 | 1655 |
| 1713472020 | 8.86 | -0.16 | -1.77 | 8.9499999 | 8.9499999 | 8.86 | 826 |
| 1713385620 | 9.02 | -0.01 | -0.11 | 9.02 | 9.1199999 | 9.02 | 4809 |
| 1713299220 | 9.0299999 | 0.02 | 0.22 | 8.97 | 9.1999999 | 8.9499999 | 3297 |
| 1713212820 | 9.01 | 0.25 | 2.85 | 8.94 | 9.31 | 8.94 | 13133 |
| 1712953620 | 8.76 | -0.17 | -1.90 | 8.86 | 8.86 | 8.76 | 1262 |
| 1712867220 | 8.93 | 0.54 | 6.44 | 8.8 | 8.93 | 8.67 | 5932 |
| 1712780760 | 8.39 | 0.08 | 0.96 | 8.39 | 8.39 | 8.39 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
