Venator Materials PLC (VNTR) Historical Stock Data

0.04 ↑0.00 (0.00%)

As of May 12, 2023, 1:14pm EST.

Historical Data

In the past 30 trading days, VNTR is down -4.51% a day on average. There have been 12 days where Venator Materials PLC closed green and 18 days where VNTR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-14	0.03	0.04	↑$0.01 (23.33%)	0.03	0.04	13.68K
2023-07-07	0.04	0.03	↓$0.01 (-29.41%)	0.03	0.05	54.41K
2023-06-23	0.03	0.03	↑$0.00 (12.00%)	0.02	0.03	102.01K
2023-06-16	0.02	0.02	↑$0.00 (15.50%)	0.02	0.03	122.50K
2023-06-09	0.02	0.02	↓$0.00 (-3.00%)	0.02	0.02	54.37K
2023-06-02	0.03	0.02	↓$0.01 (-30.68%)	0.02	0.03	139.18K
2023-05-26	0.03	0.02	↓$0.01 (-45.00%)	0.02	0.03	684.14K
2023-05-22	0.04	0.05	↑$0.01 (25.00%)	0.04	0.07	737.03K
2023-05-19	0.06	0.04	↓$0.02 (-27.27%)	0.04	0.06	420.98K
2023-05-12	0.30	0.27	↓$0.03 (-10.43%)	0.26	0.30	504.33K
2023-05-11	0.30	0.29	↓$0.01 (-3.00%)	0.29	0.30	459.18K
2023-05-10	0.33	0.29	↓$0.04 (-12.09%)	0.29	0.35	326.96K
2023-05-09	0.34	0.33	↓$0.01 (-3.36%)	0.32	0.34	45.03K
2023-05-08	0.33	0.34	↑$0.00 (0.39%)	0.33	0.35	42.60K
2023-05-05	0.36	0.32	↓$0.04 (-11.11%)	0.32	0.36	60.43K
2023-05-04	0.35	0.34	↓$0.01 (-3.37%)	0.33	0.35	60.40K
2023-05-03	0.33	0.34	↑$0.00 (0.93%)	0.33	0.34	161.40K
2023-05-02	0.35	0.33	↓$0.02 (-5.71%)	0.33	0.36	74.47K
2023-05-01	0.33	0.33	↑$0.01 (1.87%)	0.33	0.38	102.43K
2023-04-28	0.33	0.34	↑$0.01 (1.92%)	0.33	0.37	25.87K
2023-04-27	0.32	0.33	↑$0.01 (3.87%)	0.31	0.36	243.82K
2023-04-26	0.35	0.31	↓$0.04 (-11.40%)	0.31	0.35	88.47K
2023-04-25	0.36	0.35	↓$0.01 (-2.19%)	0.35	0.38	122.95K
2023-04-24	0.35	0.36	↑$0.00 (0.94%)	0.35	0.38	75.53K
2023-04-21	0.31	0.33	↑$0.02 (6.81%)	0.31	0.36	308.72K
2023-04-20	0.39	0.30	↓$0.09 (-22.63%)	0.30	0.39	721.12K
2023-04-19	0.40	0.40	↑$0.00 (0.03%)	0.40	0.40	72.98K
2023-04-18	0.40	0.40	↓$0.00 (-1.10%)	0.40	0.41	23.79K
2023-04-17	0.40	0.40	↓$0.00 (-1.22%)	0.39	0.42	101K
2023-04-14	0.42	0.40	↓$0.02 (-4.88%)	0.38	0.42	289.78K