Skip to main content
VNTG logo

Vantage Corp

VNTGNYSEAMERICANIndustrialsMarine Shipping

$0.46Today:- (-)1Y −52.80%

As of Oct 26, 2026 close

Market cap
$14.26M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.51$1.54
Volume (live)
-
Avg. volume (3M)
259.74K

Vantage (VNTG) Historical Stock Prices

Analyze Vantage (VNTG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vantage (VNTG) Interactive Price Chart

Interactive historical price chart showing Vantage stock price movements and trends across multiple time periods.

Loading chart...

VNTG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VNTG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.470.480.460.460.46121.98K
Oct 23, 20260.500.500.450.470.4783.88K
Oct 22, 20260.520.530.460.470.47213.69K
Oct 21, 20260.530.540.510.530.53150.60K
Oct 20, 20260.530.580.530.540.54151.80K
Oct 19, 20260.570.570.530.540.54109.11K
Oct 16, 20260.570.620.520.570.57507.24K
Oct 15, 20260.530.560.530.540.54147.57K
Oct 14, 20260.610.650.510.540.54224.11K
Oct 13, 20260.650.670.560.580.58195.50K
Oct 12, 20260.650.680.630.650.65206.79K
Oct 9, 20260.630.680.630.640.64156.82K
Oct 8, 20260.660.680.640.640.64117.25K
Oct 7, 20260.620.720.620.630.63317.15K
Oct 6, 20260.650.690.630.650.6546.48K
Oct 5, 20260.660.670.640.640.6422.26K
Oct 2, 20260.640.640.610.640.6470.93K
Oct 1, 20260.620.670.610.630.631.07M
Sep 30, 20260.710.760.630.630.63463.39K
Sep 29, 20260.740.770.680.710.71214.69K
Sep 28, 20260.710.820.670.730.73490.37K
Sep 25, 20260.710.760.690.730.73210.56K
Sep 24, 20260.720.790.670.750.75477.16K
Sep 23, 20260.690.750.670.720.72304.39K
Sep 22, 20260.650.750.650.730.73481.73K
Sep 21, 20260.600.690.600.670.67615.26K
Sep 18, 20260.580.610.580.590.5919.97K
Sep 17, 20260.610.620.560.590.5964.39K
Sep 16, 20260.570.720.570.590.59474.15K
Sep 15, 20260.570.600.550.580.5862.33K
Sep 14, 20260.620.630.560.560.5668.55K
Sep 11, 20260.550.690.530.610.61702.85K
Sep 10, 20260.590.620.580.600.6021.73K
Sep 9, 20260.590.610.580.580.582.84K
Sep 8, 20260.590.620.590.610.612.36K
Sep 4, 20260.600.600.580.590.597.35K
Sep 3, 20260.600.620.600.600.605.49K
Sep 2, 20260.610.620.600.620.6221.13K
Sep 1, 20260.600.620.600.610.6110.99K
Aug 31, 20260.620.620.610.610.613.56K
Aug 28, 20260.600.620.600.600.602.30K
Aug 27, 20260.620.620.620.620.623.41K
Aug 26, 20260.630.650.600.620.627.30K
Aug 25, 20260.600.620.600.620.6210.38K
Aug 24, 20260.640.640.620.620.628.91K
Aug 21, 20260.620.630.610.610.614.54K
Aug 20, 20260.630.630.610.620.6215.03K
Aug 19, 20260.640.640.600.600.601.58K
Aug 18, 20260.640.650.610.640.645.96K
Aug 17, 20260.660.660.640.640.645.36K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.