Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

OTH Historical Prices

Off The Hook YS Inc. · daily open, high, low, close & volume

Trading days
134
Period high
3.90
Period low
1.70
Period change
-32.37%
DateOpenHighLowCloseChangeVolume
May 28, 20262.482.582.432.57+2.19%29,285
May 27, 20262.392.592.392.52+3.07%23,030
May 26, 20262.512.652.402.44-4.69%30,792
May 22, 20262.552.632.502.56+0.00%75,359
May 21, 20262.552.652.512.56+0.79%21,917
May 20, 20262.472.652.402.54+4.96%59,910
May 19, 20262.432.522.412.42-0.82%46,779
May 18, 20262.602.702.422.44-7.05%30,789
May 15, 20262.592.702.412.63-3.14%28,833
May 14, 20262.382.742.382.71+13.39%161,687
May 13, 20262.352.452.352.39-0.83%24,548
May 12, 20262.472.532.362.41-4.27%24,328
May 11, 20262.452.562.302.52+3.15%56,491
May 8, 20262.572.672.412.44-4.66%64,976
May 7, 20262.582.712.502.56-0.39%48,699
May 6, 20262.652.652.532.57-3.38%26,005
May 5, 20262.662.702.602.66+0.76%56,309
May 4, 20262.652.842.612.64-2.58%37,520
May 1, 20262.702.772.682.71+1.50%19,505
Apr 30, 20262.872.882.672.67-6.64%25,673
Apr 29, 20262.913.002.612.86-1.72%61,958
Apr 28, 20262.872.982.712.91+0.34%87,843
Apr 27, 20262.982.982.902.90-4.29%21,366
Apr 24, 20263.043.072.903.03+1.34%51,171
Apr 23, 20263.003.182.992.99-3.86%64,022
Apr 22, 20263.063.162.963.11+5.07%68,549
Apr 21, 20263.093.112.912.96-4.21%41,740
Apr 20, 20263.123.122.983.09-0.32%31,204
Apr 17, 20263.003.162.903.10+2.31%108,850
Apr 16, 20263.083.092.953.03-2.26%50,377
Apr 15, 20263.193.242.963.10-0.96%84,990
Apr 14, 20263.043.132.883.13+2.62%94,810
Apr 13, 20263.243.242.973.05-5.86%107,905
Apr 10, 20263.733.743.103.24-14.29%216,811
Apr 9, 20262.933.842.933.78+29.45%476,707
Apr 8, 20262.852.922.742.92+8.55%126,225
Apr 7, 20262.822.892.582.69-1.10%154,565
Apr 6, 20262.752.882.532.72+0.74%148,206
Apr 2, 20262.452.872.312.70+11.11%202,470
Apr 1, 20262.052.512.042.43+22.11%144,218
Mar 31, 20262.052.101.701.99-0.50%208,719
Mar 30, 20262.082.141.922.00+4.71%114,910
Mar 27, 20262.182.241.901.91-11.57%117,228
Mar 26, 20262.382.462.132.16-9.24%47,982
Mar 25, 20262.402.522.302.38+0.00%57,914
Mar 24, 20262.002.522.002.38+17.24%171,120
Mar 23, 20262.252.322.002.03-1.46%116,527
Mar 20, 20262.182.251.952.06-7.21%90,383
Mar 19, 20262.232.462.122.22-2.20%69,021
Mar 18, 20262.502.562.232.27-1.73%37,066
Mar 17, 20262.452.472.252.31-4.55%11,830
Mar 16, 20262.562.562.422.42+1.25%3,030
Mar 13, 20262.372.562.332.39+4.83%13,743
Mar 12, 20262.602.642.272.28-10.06%60,117
Mar 11, 20262.502.682.452.54-3.61%11,895
Mar 10, 20262.582.702.422.63-0.38%8,625
Mar 9, 20262.452.702.302.64+7.76%18,342
Mar 6, 20262.432.692.432.45-4.67%4,045
Mar 5, 20262.452.622.442.57+5.33%9,495
Mar 4, 20262.512.582.422.44-2.01%5,374
Mar 3, 20262.602.602.442.49-6.04%3,946
Mar 2, 20262.492.692.262.65+4.74%36,415
Feb 27, 20262.572.592.482.53-0.78%18,084
Feb 26, 20262.682.682.532.55-0.78%11,778
Feb 25, 20262.502.572.482.57+1.18%15,798
Feb 24, 20262.412.542.362.54+5.39%23,010
Feb 23, 20262.612.612.222.41-3.60%93,586
Feb 20, 20262.452.542.102.50+0.81%101,185
Feb 19, 20262.502.542.402.48+1.22%7,857
Feb 18, 20262.632.632.412.45-6.84%26,453
Feb 17, 20262.622.682.562.63-0.38%34,522
Feb 13, 20262.572.722.552.64+1.54%9,985
Feb 12, 20262.642.642.522.60+0.00%26,255
Feb 11, 20262.602.682.552.60+1.56%19,309
Feb 10, 20262.602.712.552.56-1.54%26,414
Feb 9, 20262.542.682.542.60+2.77%13,907
Feb 6, 20262.702.702.532.53-4.17%24,559
Feb 5, 20262.582.722.582.64-1.49%51,837
Feb 4, 20262.732.732.582.68+0.00%48,317
Feb 3, 20262.722.752.552.68+0.37%25,339
Feb 2, 20262.752.892.602.67-2.20%107,491
Jan 30, 20263.203.242.622.73-16.00%112,764
Jan 29, 20263.203.303.103.25+1.56%88,546
Jan 28, 20263.033.303.023.20+5.61%128,208
Jan 27, 20262.953.062.863.03+1.68%70,813
Jan 26, 20262.742.982.682.98+10.37%67,713
Jan 23, 20262.662.962.602.70-0.37%123,099
Jan 22, 20262.882.892.612.71-4.24%42,257
Jan 21, 20262.772.852.552.83+3.28%51,265
Jan 20, 20262.692.872.522.74+3.40%123,520
Jan 16, 20262.552.682.452.65+4.33%45,815
Jan 15, 20262.252.562.132.54+14.62%142,369
Jan 14, 20262.232.292.162.22-1.95%13,919
Jan 13, 20262.232.302.202.26-0.44%12,505
Jan 12, 20262.172.282.172.27+6.57%22,827
Jan 9, 20262.282.332.112.13-5.33%65,742
Jan 8, 20262.182.381.952.25+11.94%181,231
Jan 7, 20262.002.092.002.01+0.50%37,802
Jan 6, 20262.132.132.002.00-2.98%26,184
Jan 5, 20262.032.162.022.06+2.05%50,765
Jan 2, 20262.102.162.012.02-3.35%86,374
Dec 31, 20252.232.232.012.09-5.00%197,114
Dec 30, 20252.132.252.112.20+3.29%81,377
Dec 29, 20252.262.272.102.13-5.33%113,436
Dec 26, 20252.242.252.162.25+2.27%42,740
Dec 24, 20252.242.312.152.20+0.00%49,953
Dec 23, 20252.302.312.112.20-2.22%35,499
Dec 22, 20252.262.322.252.25-3.85%41,780
Dec 19, 20252.312.442.222.34+1.30%127,366
Dec 18, 20252.552.562.302.31-7.97%111,341
Dec 17, 20252.752.852.482.51-9.06%165,505
Dec 16, 20253.203.212.702.76-15.34%134,102
Dec 15, 20252.903.362.853.26+15.19%211,102
Dec 12, 20252.953.002.802.83-4.71%185,252
Dec 11, 20253.043.152.922.97-4.19%60,367
Dec 10, 20253.063.122.903.10-0.96%54,235
Dec 9, 20253.133.212.873.13-0.40%117,920
Dec 8, 20253.373.373.083.14-4.48%63,717
Dec 5, 20253.313.393.263.29-0.90%28,584
Dec 4, 20253.383.453.283.32-2.64%65,752
Dec 3, 20253.503.503.333.41-2.49%61,216
Dec 2, 20253.413.533.283.50+1.36%69,526
Dec 1, 20253.453.593.283.45-0.86%163,291
Nov 28, 20253.503.603.373.48+3.26%89,357
Nov 26, 20253.283.543.283.37+3.06%98,074
Nov 25, 20253.103.443.013.27+7.57%232,080
Nov 24, 20253.133.193.043.04-4.70%43,503
Nov 21, 20253.233.303.053.19-0.31%95,187
Nov 20, 20253.253.303.203.20-0.31%148,873
Nov 19, 20253.213.383.213.21-1.53%72,516
Nov 18, 20253.453.493.253.26-3.83%73,544
Nov 17, 20253.753.753.303.39-8.38%168,157
Nov 14, 20253.303.753.163.70-2.63%270,198
Nov 13, 20253.503.903.083.80-910,005

Daily open, high, low, close and volume for Off The Hook YS Inc. (OTH). Showing 134 trading days. Unadjusted prices.