One Tech Holding S.A. (BVMT:OTH)
Tunisia
· Delayed Price · Currency is TND 9.10
+0.09 (1.00%)
At close: Dec 5, 2025
One Tech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.13 | 9.13 | 9.05 | 9.10 | 9.10 | 1.00% | 5,640 |
| Dec 4, 2025 | 8.71 | 9.01 | 8.71 | 9.01 | 9.01 | 2.97% | 64,430 |
| Dec 3, 2025 | 8.50 | 8.84 | 8.50 | 8.75 | 8.75 | 2.94% | 44,480 |
| Dec 2, 2025 | 8.45 | 8.55 | 8.44 | 8.50 | 8.50 | - | 5,603 |
| Dec 1, 2025 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | - | 1,094 |
| Nov 28, 2025 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | 0.59% | 89,841 |
| Nov 27, 2025 | 8.45 | 8.50 | 8.32 | 8.45 | 8.45 | -0.35% | 5,191 |
| Nov 26, 2025 | 8.50 | 8.60 | 8.40 | 8.48 | 8.48 | -1.74% | 3,711 |
| Nov 25, 2025 | 8.50 | 8.63 | 8.50 | 8.63 | 8.63 | - | 190,826 |
| Nov 24, 2025 | 8.39 | 8.65 | 8.24 | 8.63 | 8.63 | 2.86% | 198,402 |
| Nov 21, 2025 | 8.28 | 8.40 | 8.26 | 8.39 | 8.39 | 1.21% | 13,728 |
| Nov 20, 2025 | 8.28 | 8.45 | 8.28 | 8.29 | 8.29 | 0.12% | 34,415 |
| Nov 19, 2025 | 8.40 | 8.55 | 8.28 | 8.28 | 8.28 | -2.01% | 36,435 |
| Nov 18, 2025 | 8.44 | 8.45 | 8.35 | 8.45 | 8.45 | - | 9,643 |
| Nov 17, 2025 | 8.41 | 8.49 | 8.35 | 8.45 | 8.45 | 0.36% | 3,891 |
| Nov 14, 2025 | 8.50 | 8.50 | 8.39 | 8.42 | 8.42 | -0.94% | 25,524 |
| Nov 13, 2025 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | -1.16% | 14,051 |
| Nov 12, 2025 | 8.64 | 8.72 | 8.50 | 8.60 | 8.60 | -1.49% | 22,783 |
| Nov 11, 2025 | 8.50 | 8.73 | 8.48 | 8.73 | 8.73 | 2.71% | 23,976 |
| Nov 10, 2025 | 8.67 | 8.73 | 8.50 | 8.50 | 8.50 | -2.07% | 6,005 |
| Nov 7, 2025 | 8.59 | 8.70 | 8.50 | 8.68 | 8.68 | 0.46% | 27,897 |
| Nov 6, 2025 | 8.67 | 8.67 | 8.43 | 8.64 | 8.64 | -0.35% | 22,452 |
| Nov 5, 2025 | 8.69 | 8.69 | 8.50 | 8.67 | 8.67 | -0.23% | 8,385 |
| Nov 4, 2025 | 8.59 | 8.70 | 8.55 | 8.69 | 8.69 | -0.11% | 10,170 |
| Nov 3, 2025 | 8.60 | 8.80 | 8.55 | 8.70 | 8.70 | -1.14% | 15,712 |
| Oct 31, 2025 | 8.70 | 8.80 | 8.61 | 8.80 | 8.80 | 1.15% | 67,094 |
| Oct 30, 2025 | 8.70 | 8.75 | 8.70 | 8.70 | 8.70 | -1.02% | 3,150 |
| Oct 29, 2025 | 8.69 | 8.80 | 8.69 | 8.79 | 8.79 | 1.15% | 20,791 |
| Oct 28, 2025 | 8.37 | 8.80 | 8.30 | 8.69 | 8.69 | 3.45% | 31,645 |
| Oct 27, 2025 | 8.40 | 8.40 | 8.38 | 8.40 | 8.40 | -1.18% | 8,428 |
| Oct 24, 2025 | 8.38 | 8.50 | 8.35 | 8.50 | 8.50 | -0.58% | 6,640 |
| Oct 23, 2025 | 8.51 | 8.55 | 8.34 | 8.55 | 8.55 | -0.23% | 23,015 |
| Oct 22, 2025 | 8.60 | 8.60 | 8.51 | 8.57 | 8.57 | -0.35% | 13,686 |
| Oct 21, 2025 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.49% | 10,683 |
| Oct 20, 2025 | 8.76 | 8.78 | 8.71 | 8.73 | 8.73 | -0.34% | 2,264 |
| Oct 17, 2025 | 8.66 | 8.76 | 8.66 | 8.76 | 8.76 | 0.69% | 4,350 |
| Oct 16, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | -0.80% | 1,852 |
| Oct 14, 2025 | 8.78 | 8.78 | 8.70 | 8.77 | 8.77 | -0.34% | 1,012 |
| Oct 13, 2025 | 8.80 | 8.80 | 8.66 | 8.80 | 8.80 | - | 3,880 |
| Oct 10, 2025 | 8.77 | 8.80 | 8.66 | 8.80 | 8.80 | 0.11% | 31,424 |
| Oct 9, 2025 | 8.80 | 8.80 | 8.75 | 8.79 | 8.79 | -0.11% | 9,590 |
| Oct 8, 2025 | 8.80 | 8.80 | 8.62 | 8.80 | 8.80 | - | 16,844 |
| Oct 7, 2025 | 8.75 | 8.80 | 8.60 | 8.80 | 8.80 | 0.23% | 26,860 |
| Oct 6, 2025 | 8.45 | 8.88 | 8.45 | 8.78 | 8.78 | 2.21% | 28,047 |
| Oct 3, 2025 | 8.66 | 8.70 | 8.55 | 8.59 | 8.59 | -1.26% | 41,385 |
| Oct 2, 2025 | 8.79 | 8.79 | 8.68 | 8.70 | 8.70 | -0.57% | 13,594 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.71 | 8.75 | 8.75 | -1.69% | 7,978 |
| Sep 30, 2025 | 8.70 | 9.00 | 8.70 | 8.90 | 8.90 | 2.30% | 73,152 |
| Sep 29, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | - | 12,265 |
| Sep 26, 2025 | 8.74 | 8.74 | 8.66 | 8.70 | 8.70 | 0.12% | 9,311 |