VNTR

Venator Materials Historical Data

FREE VNTR REPORT

Company Name Stock Ticker Symbol Market Type
Venator Materials PLC VNTR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0329 -5.39% 0.577 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.5999 0.55 0.6237 0.56 0.6099
more quote information »

VNTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.720.72010.550.6385521186,201-0.143-19.86%
1 Month0.50280.790.50280.6613757406,4950.074214.76%
3 Months0.840.90690.4070.5835607794,423-0.263-31.31%
6 Months1.802.000.4070.799368515,384-1.22-67.94%
1 Year2.472.780.4071.28423,929-1.89-76.64%
3 Years3.005.850.4072.43391,541-2.42-80.77%
5 Years22.5822.900.4076.01533,900-22.00-97.44%

VNTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.56 -0.0499 -8.18% 0.5999 0.6237 0.55 732,203
Jan 26 2023 0.6099 -0.0294 -4.6% 0.6201 0.65 0.6099 118,237
Jan 25 2023 0.6393 0.023 3.73% 0.601 0.6393 0.601 117,439
Jan 24 2023 0.6163 -0.0086 -1.38% 0.65 0.65 0.601 68,517
Jan 23 2023 0.6249 -0.0413 -6.2% 0.6662 0.6905 0.6051 302,797
Jan 20 2023 0.6662 -0.0538 -7.47% 0.72 0.7201 0.64 324,016
Jan 19 2023 0.72 -0.05 -6.49% 0.7404 0.79 0.691 218,578
Jan 18 2023 0.77 0.04 5.48% 0.7699 0.79 0.7301 314,471
Jan 17 2023 0.73 0.095 14.96% 0.653 0.75 0.65 451,559
Jan 13 2023 0.635 0.0214 3.49% 0.603 0.65 0.603 240,843
Jan 12 2023 0.6136 -0.0164 -2.6% 0.62 0.6547 0.601 287,810
Jan 11 2023 0.63 -0.0332 -5.01% 0.65 0.696 0.61 356,977
Jan 10 2023 0.6632 -0.0268 -3.88% 0.69 0.7752 0.6337 602,919
Jan 09 2023 0.69 -0.03 -4.17% 0.777 0.7798 0.6808 1,101,436
Jan 06 2023 0.72 0.03 4.35% 0.7001 0.74 0.67 379,359
Jan 05 2023 0.69 -0.01 -1.43% 0.6681 0.7197 0.61 462,747
Jan 04 2023 0.70 0.0806 13.01% 0.698 0.75 0.67 635,284
Jan 03 2023 0.6194 0.0795 14.72% 0.55 0.6354 0.54 553,200
Dec 30 2022 0.5399 0.0216 4.17% 0.5028 0.54 0.5028 780,719
Dec 29 2022 0.5183 0.0183 3.66% 0.537 0.537 0.495 714,621
Dec 28 2022 0.50 -0.01 -1.96% 0.51 0.5401 0.4901 775,903
See More Historical Prices ยป