Harbor International Compounders ETF (OSEA)
NYSEARCA: OSEA · Real-Time Price · USD
28.25
-0.23 (-0.81%)
At close: Aug 1, 2025, 4:00 PM
28.25
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.24 | 28.31 | 28.07 | 28.25 | 28.25 | -0.81% | 237,336 |
| Jul 31, 2025 | 28.68 | 28.82 | 28.46 | 28.48 | 28.48 | -1.39% | 32,194 |
| Jul 30, 2025 | 28.95 | 29.06 | 28.73 | 28.88 | 28.88 | -0.62% | 81,484 |
| Jul 29, 2025 | 29.03 | 29.14 | 28.98 | 29.06 | 29.06 | -0.68% | 69,759 |
| Jul 28, 2025 | 29.40 | 29.40 | 29.17 | 29.26 | 29.26 | -1.33% | 42,167 |
| Jul 25, 2025 | 29.41 | 29.66 | 29.40 | 29.66 | 29.66 | -0.15% | 15,567 |
| Jul 24, 2025 | 29.65 | 29.80 | 29.64 | 29.70 | 29.70 | -0.72% | 21,111 |
| Jul 23, 2025 | 29.56 | 29.97 | 29.53 | 29.92 | 29.92 | 2.27% | 38,645 |
| Jul 22, 2025 | 29.10 | 29.25 | 29.07 | 29.25 | 29.25 | 0.38% | 22,693 |
| Jul 21, 2025 | 29.08 | 29.27 | 29.08 | 29.14 | 29.14 | 0.69% | 20,995 |
| Jul 18, 2025 | 29.10 | 29.10 | 28.83 | 28.94 | 28.94 | -0.82% | 22,762 |
| Jul 17, 2025 | 29.04 | 29.23 | 29.04 | 29.18 | 29.18 | 0.72% | 47,577 |
| Jul 16, 2025 | 28.85 | 28.99 | 28.77 | 28.97 | 28.97 | - | 23,677 |
| Jul 15, 2025 | 29.10 | 29.10 | 28.91 | 28.97 | 28.97 | -0.24% | 27,323 |
| Jul 14, 2025 | 29.00 | 29.17 | 28.99 | 29.04 | 29.04 | -0.75% | 16,303 |
| Jul 11, 2025 | 29.27 | 29.28 | 29.16 | 29.26 | 29.26 | -1.08% | 18,657 |
| Jul 10, 2025 | 29.50 | 29.60 | 29.39 | 29.58 | 29.58 | 0.10% | 17,427 |
| Jul 9, 2025 | 29.41 | 29.55 | 29.37 | 29.55 | 29.55 | 0.88% | 32,850 |
| Jul 8, 2025 | 29.13 | 29.32 | 29.13 | 29.29 | 29.29 | 0.73% | 16,136 |
| Jul 7, 2025 | 29.14 | 29.22 | 28.96 | 29.08 | 29.08 | -0.88% | 30,700 |
| Jul 3, 2025 | 29.44 | 29.45 | 29.32 | 29.34 | 29.34 | 0.06% | 14,464 |
| Jul 2, 2025 | 29.09 | 29.57 | 29.07 | 29.32 | 29.32 | 0.07% | 107,529 |
| Jul 1, 2025 | 29.12 | 29.30 | 29.12 | 29.30 | 29.30 | 0.10% | 109,346 |
| Jun 30, 2025 | 29.16 | 29.28 | 29.02 | 29.27 | 29.27 | -0.12% | 37,334 |
| Jun 27, 2025 | 29.22 | 29.42 | 29.17 | 29.31 | 29.31 | 1.26% | 25,382 |
| Jun 26, 2025 | 28.87 | 28.95 | 28.81 | 28.94 | 28.94 | 0.69% | 26,864 |
| Jun 25, 2025 | 28.76 | 28.77 | 28.68 | 28.74 | 28.74 | -0.62% | 25,560 |
| Jun 24, 2025 | 28.68 | 28.96 | 28.67 | 28.92 | 28.92 | 1.62% | 38,236 |
| Jun 23, 2025 | 28.04 | 28.46 | 28.00 | 28.46 | 28.46 | 0.39% | 29,321 |
| Jun 20, 2025 | 28.55 | 28.55 | 28.23 | 28.35 | 28.35 | -0.84% | 48,238 |
| Jun 18, 2025 | 28.87 | 28.87 | 28.57 | 28.59 | 28.59 | 0.18% | 69,333 |
| Jun 17, 2025 | 28.80 | 28.88 | 28.54 | 28.54 | 28.54 | -1.62% | 41,626 |
| Jun 16, 2025 | 29.06 | 29.27 | 28.94 | 29.01 | 29.01 | 0.23% | 30,449 |
| Jun 13, 2025 | 29.00 | 29.19 | 28.88 | 28.94 | 28.94 | -1.63% | 54,338 |
| Jun 12, 2025 | 29.37 | 29.50 | 29.36 | 29.42 | 29.42 | 0.48% | 28,701 |
| Jun 11, 2025 | 29.36 | 29.47 | 29.17 | 29.28 | 29.28 | -0.51% | 34,223 |
| Jun 10, 2025 | 29.34 | 29.43 | 29.32 | 29.43 | 29.43 | 0.82% | 33,399 |
| Jun 9, 2025 | 29.09 | 29.29 | 29.09 | 29.19 | 29.19 | -0.07% | 16,120 |
| Jun 6, 2025 | 29.17 | 29.27 | 29.13 | 29.21 | 29.21 | 0.55% | 21,496 |
| Jun 5, 2025 | 29.22 | 29.22 | 28.95 | 29.05 | 29.05 | -0.07% | 48,062 |
| Jun 4, 2025 | 29.07 | 29.25 | 28.98 | 29.07 | 29.07 | 0.80% | 36,000 |
| Jun 3, 2025 | 28.74 | 28.93 | 28.71 | 28.84 | 28.84 | 0.24% | 52,090 |
| Jun 2, 2025 | 28.62 | 28.84 | 28.57 | 28.77 | 28.77 | 0.35% | 41,468 |
| May 30, 2025 | 28.62 | 28.73 | 28.49 | 28.67 | 28.67 | 0.10% | 29,084 |
| May 29, 2025 | 28.71 | 28.72 | 28.58 | 28.64 | 28.64 | 0.09% | 37,052 |
| May 28, 2025 | 28.64 | 28.73 | 28.57 | 28.61 | 28.61 | -1.09% | 58,163 |
| May 27, 2025 | 28.99 | 29.10 | 28.86 | 28.93 | 28.93 | 1.39% | 23,101 |
| May 23, 2025 | 28.38 | 28.63 | 28.34 | 28.53 | 28.53 | -0.20% | 31,927 |
| May 22, 2025 | 28.40 | 28.70 | 28.32 | 28.59 | 28.59 | -0.11% | 46,260 |
| May 21, 2025 | 28.75 | 28.92 | 28.55 | 28.62 | 28.62 | -0.64% | 81,838 |