Harbor International Comp... (OSEA)
27.36
-0.05 (-0.18%)
At close: Mar 19, 2025, 12:45 PM
OR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 27.36 | 27.42 | 27.22 | 27.41 | -0.08 | -0.29% | 115,920 |
| Mar 17, 2025 | 27.18 | 27.52 | 27.18 | 27.49 | 0.26 | 0.95% | 94,600 |
| Mar 14, 2025 | 26.95 | 27.23 | 26.88 | 27.23 | 0.45 | 1.68% | 25,500 |
| Mar 13, 2025 | 26.80 | 26.88 | 26.73 | 26.78 | -0.20 | -0.74% | 91,500 |
| Mar 12, 2025 | 27.03 | 27.09 | 26.81 | 26.98 | 0.13 | 0.48% | 100,000 |
| Mar 11, 2025 | 26.97 | 27.05 | 26.70 | 26.85 | -0.08 | -0.30% | 74,900 |
| Mar 10, 2025 | 27.10 | 27.17 | 26.78 | 26.93 | -0.65 | -2.36% | 127,619 |
| Mar 7, 2025 | 27.39 | 27.61 | 27.30 | 27.58 | 0.29 | 1.06% | 31,600 |
| Mar 6, 2025 | 27.38 | 27.63 | 27.28 | 27.29 | -0.46 | -1.66% | 66,814 |
| Mar 5, 2025 | 27.53 | 27.82 | 27.51 | 27.75 | 0.69 | 2.55% | 46,100 |
| Mar 4, 2025 | 26.94 | 27.32 | 26.68 | 27.06 | 0.06 | 0.22% | 26,315 |
| Mar 3, 2025 | 27.35 | 27.38 | 26.93 | 27.00 | 0.09 | 0.33% | 30,844 |
| Feb 28, 2025 | 26.87 | 26.99 | 26.70 | 26.91 | 0.00 | 0.00% | 25,000 |
| Feb 27, 2025 | 27.22 | 27.22 | 26.86 | 26.91 | -0.48 | -1.75% | 120,200 |
| Feb 26, 2025 | 27.46 | 27.58 | 27.26 | 27.39 | 0.04 | 0.15% | 26,000 |
| Feb 25, 2025 | 27.31 | 27.40 | 27.19 | 27.35 | 0.27 | 1.00% | 118,700 |
| Feb 24, 2025 | 27.23 | 27.26 | 27.08 | 27.08 | -0.14 | -0.51% | 32,926 |
| Feb 21, 2025 | 27.42 | 27.42 | 27.15 | 27.22 | -0.01 | -0.04% | 72,200 |
| Feb 20, 2025 | 27.20 | 27.30 | 27.15 | 27.23 | 0.07 | 0.26% | 91,700 |
| Feb 19, 2025 | 27.14 | 27.20 | 27.05 | 27.16 | -0.21 | -0.77% | 59,511 |
| Feb 18, 2025 | 27.41 | 27.47 | 27.31 | 27.37 | 0.14 | 0.51% | 52,814 |
| Feb 14, 2025 | 27.33 | 27.37 | 27.23 | 27.23 | -0.01 | -0.04% | 68,720 |
| Feb 13, 2025 | 27.07 | 27.32 | 27.07 | 27.24 | 0.41 | 1.53% | 284,415 |
| Feb 12, 2025 | 26.64 | 26.89 | 26.53 | 26.83 | -0.02 | -0.07% | 64,218 |
| Feb 11, 2025 | 26.70 | 26.94 | 26.70 | 26.85 | 0.16 | 0.60% | 44,000 |
| Feb 10, 2025 | 26.66 | 26.76 | 26.66 | 26.69 | 0.13 | 0.49% | 42,500 |
| Feb 7, 2025 | 26.94 | 26.94 | 26.56 | 26.56 | -0.35 | -1.30% | 38,100 |
| Feb 6, 2025 | 26.89 | 27.00 | 26.87 | 26.91 | 0.10 | 0.37% | 388,100 |
| Feb 5, 2025 | 26.82 | 26.94 | 26.76 | 26.81 | 0.07 | 0.26% | 382,839 |
| Feb 4, 2025 | 26.70 | 26.83 | 26.67 | 26.74 | 0.19 | 0.72% | 85,007 |
| Feb 3, 2025 | 26.43 | 26.74 | 26.39 | 26.55 | -0.45 | -1.67% | 155,107 |
| Jan 31, 2025 | 27.14 | 27.34 | 26.98 | 27.00 | -0.11 | -0.41% | 54,927 |
| Jan 30, 2025 | 27.02 | 27.29 | 27.01 | 27.11 | 0.25 | 0.93% | 87,100 |
| Jan 29, 2025 | 27.00 | 27.04 | 26.79 | 26.86 | -0.07 | -0.26% | 146,500 |
| Jan 28, 2025 | 26.96 | 27.06 | 26.87 | 26.93 | -0.02 | -0.07% | 464,837 |
| Jan 27, 2025 | 26.83 | 27.00 | 26.83 | 26.95 | -0.29 | -1.06% | 72,705 |
| Jan 24, 2025 | 27.34 | 27.37 | 27.21 | 27.24 | 0.11 | 0.41% | 78,400 |
| Jan 23, 2025 | 27.10 | 27.19 | 27.00 | 27.13 | 0.10 | 0.37% | 58,515 |
| Jan 22, 2025 | 27.10 | 27.20 | 27.03 | 27.03 | 0.10 | 0.37% | 71,100 |
| Jan 21, 2025 | 26.70 | 26.96 | 26.70 | 26.93 | 0.56 | 2.12% | 1,606,902 |
| Jan 17, 2025 | 26.46 | 26.54 | 26.31 | 26.37 | 0.12 | 0.46% | 65,300 |
| Jan 16, 2025 | 26.25 | 26.38 | 26.17 | 26.25 | 0.26 | 1.00% | 536,849 |
| Jan 15, 2025 | 26.00 | 26.12 | 25.89 | 25.99 | 0.34 | 1.33% | 189,010 |
| Jan 14, 2025 | 25.62 | 25.67 | 25.50 | 25.65 | 0.06 | 0.23% | 101,100 |
| Jan 13, 2025 | 25.37 | 25.59 | 25.37 | 25.59 | -0.15 | -0.58% | 54,200 |
| Jan 10, 2025 | 25.89 | 25.89 | 25.67 | 25.74 | -0.31 | -1.19% | 57,700 |
| Jan 8, 2025 | 25.95 | 26.30 | 25.88 | 26.05 | -0.03 | -0.12% | 253,144 |
| Jan 7, 2025 | 26.33 | 26.33 | 26.00 | 26.08 | -0.14 | -0.53% | 73,400 |
| Jan 6, 2025 | 26.17 | 26.54 | 26.08 | 26.22 | 0.37 | 1.43% | 225,200 |
| Jan 3, 2025 | 25.83 | 25.91 | 25.81 | 25.85 | 0.03 | 0.12% | 39,325 |