Harbor International Compounders ETF (OSEA)
27.63
-0.26
(-0.93%)
USD |
NYSEARCA |
May 28, 16:00
27.53
-0.10
(-0.37%)
After-Hours: 20:00
OSEA Price: 27.63 for May 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 28, 2024 | 27.78 | 27.78 | 27.45 | 27.63 | 391606.0 |
May 24, 2024 | 27.81 | 27.93 | 27.73 | 27.89 | 22968.00 |
May 23, 2024 | 28.04 | 28.04 | 27.62 | 27.65 | 73433.00 |
May 22, 2024 | 27.74 | 27.86 | 27.61 | 27.68 | 185095.0 |
May 21, 2024 | 27.75 | 27.89 | 27.73 | 27.87 | 38926.00 |
May 20, 2024 | 27.80 | 27.99 | 27.80 | 27.96 | 54904.00 |
May 17, 2024 | 27.80 | 27.95 | 27.80 | 27.84 | 25092.00 |
May 16, 2024 | 28.05 | 28.05 | 27.83 | 27.91 | 16671.00 |
May 15, 2024 | 27.94 | 28.21 | 27.94 | 28.21 | 17919.00 |
May 14, 2024 | 27.61 | 27.75 | 27.61 | 27.70 | 31218.00 |
May 13, 2024 | 27.64 | 27.72 | 27.58 | 27.59 | 226896.0 |
May 10, 2024 | 27.73 | 27.77 | 27.56 | 27.73 | 72530.00 |
May 09, 2024 | 27.43 | 27.57 | 27.31 | 27.51 | 77375.00 |
May 08, 2024 | 27.29 | 27.36 | 27.19 | 27.35 | 43636.00 |
May 07, 2024 | 27.35 | 27.47 | 27.30 | 27.37 | 495525.0 |
May 06, 2024 | 27.20 | 27.29 | 27.10 | 27.29 | 34662.00 |
May 03, 2024 | 27.12 | 27.14 | 27.02 | 27.10 | 7571.00 |
May 02, 2024 | 26.69 | 26.78 | 26.62 | 26.75 | 89686.00 |
May 01, 2024 | 26.52 | 26.87 | 26.51 | 26.60 | 64027.00 |
Apr 30, 2024 | 26.88 | 26.93 | 26.64 | 26.64 | 7336.00 |
Apr 29, 2024 | 26.87 | 26.94 | 26.79 | 26.93 | 29228.00 |
Apr 26, 2024 | 26.83 | 26.89 | 26.83 | 26.85 | 394364.0 |
Apr 25, 2024 | 26.20 | 26.56 | 26.16 | 26.53 | 24287.00 |
Apr 24, 2024 | 26.65 | 26.73 | 26.46 | 26.58 | 40150.00 |
Apr 23, 2024 | 26.14 | 26.59 | 26.14 | 26.58 | 25461.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.17
Minimum
Sep 27 2022
28.21
Maximum
May 15 2024
24.12
Average
24.48
Median