Get the Stockscreener App
27.67
1.09%
0.2997
After Hours:
27.64
-0.0297
-0.11%
Harbor International Compounders Etf Stock (OSEA) Price History
The historical daily chart and data for Harbor International Compounders Etf stock (OSEA), show that the latest closing stock price as of November 05, 2024, is $27.67.
- Harbor International Compounders Etf all-time high stock price is $29.43, occurred on September 26, 2024.
- The lowest Harbor International Compounders Etf stock price recorded was $22.10 on October 27, 2023. Since then, Harbor International Compounders Etf's stock price has risen over 25.20% to $27.67 now.
- The 52-week high stock price for OSEA is $29.43, representing a 6.36% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for OSEA is $23.41, indicating a -15.39% decrease from the current share price, occurred on November 13, 2023.
The table below shows more information about OSEA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $27.72 | $27.43 | $0.2899 | 28,890.0 | +1.09% |
| Nov 04, 2024 | $27.55 | $27.32 | $0.23 | 31,648.0 | -0.16% |
| Nov 01, 2024 | $27.59 | $27.41 | $0.1788 | 107,594.0 | +0.33% |
| Oct 31, 2024 | $27.40 | $27.10 | $0.3017 | 131,425.0 | -1.16% |
| Oct 30, 2024 | $27.73 | $27.47 | $0.26 | 16,835.0 | -0.61% |
| Oct 29, 2024 | $27.88 | $27.72 | $0.16 | 37,473.0 | -0.80% |
| Oct 28, 2024 | $28.04 | $27.79 | $0.2543 | 45,642.0 | +1.23% |
| Oct 25, 2024 | $27.94 | $27.66 | $0.2787 | 110,196.0 | +0.04% |
| Oct 24, 2024 | $27.82 | $27.66 | $0.159 | 549,992.0 | +0.13% |
| Oct 23, 2024 | $27.92 | $27.54 | $0.3793 | 64,927.0 | -0.97% |
| Oct 22, 2024 | $27.98 | $27.85 | $0.1299 | 38,203.0 | -0.83% |
| Oct 21, 2024 | $28.34 | $28.05 | $0.2948 | 37,328.0 | -0.52% |
| Oct 18, 2024 | $28.37 | $28.22 | $0.1499 | 10,140.0 | +0.19% |
| Oct 17, 2024 | $28.32 | $28.14 | $0.1781 | 23,688.0 | +0.36% |
| Oct 16, 2024 | $28.15 | $27.70 | $0.45 | 19,600.0 | -0.11% |
| Oct 15, 2024 | $28.60 | $28.08 | $0.52 | 34,025.0 | -1.78% |
| Oct 14, 2024 | $28.72 | $28.49 | $0.23 | 15,037.0 | +0.84% |
| Oct 11, 2024 | $28.57 | $28.34 | $0.2299 | 46,778.0 | +0.71% |
| Oct 10, 2024 | $28.40 | $28.20 | $0.2004 | 29,129.0 | -0.63% |
| Oct 09, 2024 | $28.48 | $28.24 | $0.24 | 6,614.0 | +0.53% |
| Oct 08, 2024 | $28.32 | $28.18 | $0.1386 | 21,236.0 | +0.18% |
Harbor International Compounders Etf Stock (OSEA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Harbor International Compounders Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSEA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Harbor International Compounders Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Harbor International Compounders Etf Stock (OSEA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.72 | $27.32 | $0.3999 | 197,022.0 | +1.26% |
| Oct, 2024 | $28.82 | $27.10 | $1.72 | 1,409,257.0 | -5.55% |
| Sep, 2024 | $29.43 | $27.17 | $2.26 | 782,848.0 | +0.66% |
| Aug, 2024 | $28.86 | $25.76 | $3.10 | 1,377,107.0 | +3.68% |
| Jul, 2024 | $28.82 | $26.86 | $1.96 | 1,028,562.0 | +0.22% |
| Jun, 2024 | $28.42 | $27.46 | $0.9589 | 1,078,832.0 | +0.55% |
| May, 2024 | $28.21 | $26.51 | $1.70 | 2,288,682.0 | +3.29% |
| Apr, 2024 | $27.52 | $25.93 | $1.59 | 1,124,459.0 | -2.60% |
| Mar, 2024 | $28.00 | $27.01 | $0.99 | 2,239,770.0 | +1.28% |
| Feb, 2024 | $27.11 | $25.82 | $1.29 | 207,358.0 | +3.67% |
| Jan, 2024 | $26.24 | $24.93 | $1.30 | 153,602.0 | -0.48% |
Harbor International Compounders Etf Stock (OSEA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.51 | $24.72 | $1.79 | 88,841.0 | +5.51% |
| Nov, 2023 | $24.92 | $22.62 | $2.30 | 199,028.0 | +9.68% |
| Oct, 2023 | $23.46 | $22.10 | $1.36 | 107,420.0 | +0.00% |
1.06%
Cap:
|
Volume (24h):