Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	2.180	2.245	1.950	2.060	90,383	-0.16(-7.21%)
Mar 19, 2026	2.230	2.455	2.120	2.220	69,021	-0.05(-2.20%)
Mar 18, 2026	2.500	2.560	2.230	2.270	37,066	-0.04(-1.73%)
Mar 17, 2026	2.450	2.470	2.250	2.310	11,830	-0.11(-4.55%)
Mar 16, 2026	2.560	2.560	2.420	2.420	3,030	+0.03(+1.25%)
Mar 13, 2026	2.370	2.555	2.330	2.390	13,743	+0.11(+4.83%)
Mar 12, 2026	2.600	2.640	2.270	2.280	60,094	-0.26(-10.06%)
Mar 11, 2026	2.503	2.680	2.450	2.535	11,895	-0.09(-3.61%)
Mar 10, 2026	2.580	2.700	2.420	2.630	8,605	-0.01(-0.38%)
Mar 09, 2026	2.450	2.700	2.296	2.640	18,342	+0.19(+7.76%)
Mar 06, 2026	2.430	2.690	2.430	2.450	4,045	-0.12(-4.67%)
Mar 05, 2026	2.450	2.620	2.435	2.570	9,495	+0.13(+5.33%)
Mar 04, 2026	2.510	2.580	2.425	2.440	5,341	-0.05(-2.01%)
Mar 03, 2026	2.600	2.600	2.440	2.490	3,800	-0.16(-6.04%)
Mar 02, 2026	2.490	2.685	2.260	2.650	36,415	+0.12(+4.74%)
Feb 27, 2026	2.570	2.592	2.480	2.530	18,084	-0.02(-0.78%)
Feb 26, 2026	2.680	2.680	2.533	2.550	11,767	-0.02(-0.78%)
Feb 25, 2026	2.500	2.570	2.480	2.570	15,789	+0.03(+1.18%)
Feb 24, 2026	2.410	2.540	2.360	2.540	22,990	+0.13(+5.39%)
Feb 23, 2026	2.610	2.610	2.220	2.410	93,586	-0.09(-3.60%)
Feb 20, 2026	2.450	2.540	2.105	2.500	101,185	+0.02(+0.81%)
Feb 19, 2026	2.505	2.545	2.400	2.480	7,857	+0.03(+1.22%)
Feb 18, 2026	2.630	2.630	2.410	2.450	26,453	-0.18(-6.84%)
Feb 17, 2026	2.620	2.680	2.560	2.630	34,522	-0.01(-0.38%)
Feb 13, 2026	2.570	2.720	2.553	2.640	9,985	+0.04(+1.54%)
Feb 12, 2026	2.640	2.636	2.520	2.600	26,217	+0.00(+0.00%)
Feb 11, 2026	2.600	2.680	2.550	2.600	19,309	+0.04(+1.56%)
Feb 10, 2026	2.600	2.710	2.550	2.560	26,334	-0.04(-1.54%)
Feb 09, 2026	2.540	2.680	2.536	2.600	13,897	+0.07(+2.77%)
Feb 06, 2026	2.700	2.700	2.530	2.530	24,559	-0.11(-4.17%)
Feb 05, 2026	2.580	2.718	2.580	2.640	51,774	-0.04(-1.49%)
Feb 04, 2026	2.730	2.730	2.580	2.680	48,246	+0.00(+0.00%)
Feb 03, 2026	2.720	2.749	2.550	2.680	25,336	+0.01(+0.37%)
Feb 02, 2026	2.750	2.890	2.600	2.670	107,491	-0.06(-2.20%)
Jan 30, 2026	3.200	3.240	2.620	2.730	112,764	-0.52(-16.00%)
Jan 29, 2026	3.200	3.299	3.100	3.250	88,544	+0.05(+1.56%)
Jan 28, 2026	3.030	3.300	3.015	3.200	127,675	+0.17(+5.61%)
Jan 27, 2026	2.950	3.060	2.860	3.030	65,052	+0.05(+1.68%)
Jan 26, 2026	2.740	2.980	2.680	2.980	67,585	+0.28(+10.37%)
Jan 23, 2026	2.660	2.960	2.600	2.700	123,099	-0.01(-0.37%)
Jan 22, 2026	2.880	2.890	2.610	2.710	42,147	-0.12(-4.24%)
Jan 21, 2026	2.770	2.850	2.551	2.830	51,254	+0.09(+3.28%)
Jan 20, 2026	2.690	2.870	2.525	2.740	123,284	+0.09(+3.40%)
Jan 16, 2026	2.550	2.684	2.450	2.650	45,815	+0.11(+4.33%)
Jan 15, 2026	2.250	2.565	2.131	2.540	142,169	+0.32(+14.62%)
Jan 14, 2026	2.230	2.287	2.160	2.216	13,916	-0.04(-1.95%)
Jan 13, 2026	2.230	2.296	2.200	2.260	12,503	-0.01(-0.44%)
Jan 12, 2026	2.170	2.280	2.170	2.270	22,824	+0.14(+6.57%)
Jan 09, 2026	2.280	2.330	2.110	2.130	65,742	-0.12(-5.33%)
Jan 08, 2026	2.180	2.380	1.950	2.250	180,902	+0.24(+11.94%)
Jan 07, 2026	2.000	2.090	2.000	2.010	37,802	+0.01(+0.50%)
Jan 06, 2026	2.130	2.130	2.000	2.000	24,860	-0.06(-2.98%)
Jan 05, 2026	2.030	2.160	2.024	2.061	50,760	+0.04(+2.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Off The Hook YS Inc. Common Stock (NY:OTH)

Historical Prices