Skip to main content
One Tech Holding S.A. (BVMT:OTH)
Tunisia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.139.139.059.109.101.00%5,640
Dec 4, 20258.719.018.719.019.012.97%64,430
Dec 3, 20258.508.848.508.758.752.94%44,480
Dec 2, 20258.458.558.448.508.50-5,603
Dec 1, 20258.508.508.408.508.50-1,094
Nov 28, 20258.328.508.328.508.500.59%89,841
Nov 27, 20258.458.508.328.458.45-0.35%5,191
Nov 26, 20258.508.608.408.488.48-1.74%3,711
Nov 25, 20258.508.638.508.638.63-190,826
Nov 24, 20258.398.658.248.638.632.86%198,402
Nov 21, 20258.288.408.268.398.391.21%13,728
Nov 20, 20258.288.458.288.298.290.12%34,415
Nov 19, 20258.408.558.288.288.28-2.01%36,435
Nov 18, 20258.448.458.358.458.45-9,643
Nov 17, 20258.418.498.358.458.450.36%3,891
Nov 14, 20258.508.508.398.428.42-0.94%25,524
Nov 13, 20258.608.608.408.508.50-1.16%14,051
Nov 12, 20258.648.728.508.608.60-1.49%22,783
Nov 11, 20258.508.738.488.738.732.71%23,976
Nov 10, 20258.678.738.508.508.50-2.07%6,005
Nov 7, 20258.598.708.508.688.680.46%27,897
Nov 6, 20258.678.678.438.648.64-0.35%22,452
Nov 5, 20258.698.698.508.678.67-0.23%8,385
Nov 4, 20258.598.708.558.698.69-0.11%10,170
Nov 3, 20258.608.808.558.708.70-1.14%15,712
Oct 31, 20258.708.808.618.808.801.15%67,094
Oct 30, 20258.708.758.708.708.70-1.02%3,150
Oct 29, 20258.698.808.698.798.791.15%20,791
Oct 28, 20258.378.808.308.698.693.45%31,645
Oct 27, 20258.408.408.388.408.40-1.18%8,428
Oct 24, 20258.388.508.358.508.50-0.58%6,640
Oct 23, 20258.518.558.348.558.55-0.23%23,015
Oct 22, 20258.608.608.518.578.57-0.35%13,686
Oct 21, 20258.708.708.608.608.60-1.49%10,683
Oct 20, 20258.768.788.718.738.73-0.34%2,264
Oct 17, 20258.668.768.668.768.760.69%4,350
Oct 16, 20258.758.758.708.708.70-0.80%1,852
Oct 14, 20258.788.788.708.778.77-0.34%1,012
Oct 13, 20258.808.808.668.808.80-3,880
Oct 10, 20258.778.808.668.808.800.11%31,424
Oct 9, 20258.808.808.758.798.79-0.11%9,590
Oct 8, 20258.808.808.628.808.80-16,844
Oct 7, 20258.758.808.608.808.800.23%26,860
Oct 6, 20258.458.888.458.788.782.21%28,047
Oct 3, 20258.668.708.558.598.59-1.26%41,385
Oct 2, 20258.798.798.688.708.70-0.57%13,594
Oct 1, 20258.908.908.718.758.75-1.69%7,978
Sep 30, 20258.709.008.708.908.902.30%73,152
Sep 29, 20258.908.908.708.708.70-12,265
Sep 26, 20258.748.748.668.708.700.12%9,311
Sep 25, 20258.708.758.668.698.690.23%8,273
Sep 24, 20258.758.798.668.678.67-1.37%18,460
Sep 23, 20258.798.798.748.798.791.50%34,526
Sep 22, 20258.888.888.658.668.660.35%22,526
Sep 19, 20258.559.008.558.638.630.82%27,134
Sep 18, 20258.608.758.508.568.56-1.04%34,600
Sep 17, 20258.758.758.508.658.65-1.70%23,479
Sep 16, 20258.868.868.758.808.80-0.90%10,790
Sep 15, 20258.998.998.858.888.88-1.22%3,232
Sep 12, 20258.859.008.858.998.99-0.11%1,986
Sep 11, 20258.859.008.829.009.001.69%7,558
Sep 10, 20258.858.878.818.858.85-0.23%4,061
Sep 9, 20258.989.008.878.878.87-0.34%3,823
Sep 8, 20258.939.008.848.908.90-1.55%4,722
Sep 5, 20259.119.118.639.049.04-0.66%3,990
Sep 3, 20258.809.158.809.109.104.60%27,805
Sep 2, 20258.858.908.708.708.70-2.25%54,857
Sep 1, 20258.898.988.898.908.900.11%19,641
Aug 29, 20258.808.898.728.898.891.02%13,598
Aug 28, 20258.808.908.808.808.80-0.56%17,703
Aug 27, 20258.828.908.808.858.85-0.56%7,026
Aug 26, 20258.908.908.738.908.90-1.00%15,603
Aug 25, 20258.999.008.708.998.99-0.11%7,976
Aug 22, 20259.039.038.929.009.00-0.66%2,229
Aug 21, 20259.039.068.919.069.060.33%9,335
Aug 20, 20258.929.038.919.039.030.56%15,245
Aug 19, 20258.929.038.928.988.98-0.66%585
Aug 18, 20259.069.069.009.049.04-0.55%1,255
Aug 15, 20258.909.108.909.099.09-0.33%3,298
Aug 14, 20258.909.128.909.129.12-0.11%1,488
Aug 12, 20259.029.139.009.139.130.22%5,474
Aug 11, 20259.019.119.009.119.111.11%18,119
Aug 8, 20259.059.059.009.019.01-0.11%7,583
Aug 7, 20259.029.049.029.029.02-1,300
Aug 6, 20259.059.059.029.029.02-0.33%1,640
Aug 5, 20259.019.059.019.059.05-9,862
Aug 4, 20259.019.139.019.059.05-0.44%7,940
Aug 1, 20259.109.159.009.099.09-0.11%52,107
Jul 31, 20259.039.109.019.109.10-0.44%13,614
Jul 30, 20259.059.149.039.149.14-0.11%191
Jul 29, 20259.029.159.029.159.15-0.11%16,851
Jul 28, 20259.029.189.009.169.16-0.11%9,030
Jul 24, 20259.109.179.029.179.17-0.22%4,752
Jul 23, 20259.179.209.009.199.19-25,998
Jul 22, 20259.009.199.009.199.19-3,472
Jul 21, 20259.009.209.009.199.190.99%7,730
Jul 18, 20259.019.159.009.109.10-0.98%4,282
Jul 17, 20259.109.249.109.199.19-0.54%1,482
Jul 16, 20259.109.249.109.249.24-0.11%688
Jul 15, 20259.109.289.109.259.25-0.32%11,855