Harbor International Compounders ETF (OSEA)
NYSEARCA: OSEA · Real-Time Price · USD
27.70
+0.01 (0.04%)
Oct 25, 2024, 3:55 PM EDT - Market closed
OSEA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.82 | 27.82 | 27.66 | 27.69 | 27.69 | 0.13% | 549,992 |
Oct 23, 2024 | 27.63 | 27.92 | 27.54 | 27.65 | 27.65 | -0.97% | 64,927 |
Oct 22, 2024 | 27.87 | 27.98 | 27.85 | 27.92 | 27.92 | -0.83% | 38,203 |
Oct 21, 2024 | 28.21 | 28.34 | 28.05 | 28.16 | 28.16 | -0.52% | 37,328 |
Oct 18, 2024 | 28.29 | 28.37 | 28.22 | 28.30 | 28.30 | 0.19% | 10,140 |
Oct 17, 2024 | 28.23 | 28.32 | 28.14 | 28.25 | 28.25 | 0.36% | 23,688 |
Oct 16, 2024 | 28.04 | 28.15 | 27.70 | 28.15 | 28.15 | -0.11% | 19,600 |
Oct 15, 2024 | 28.60 | 28.60 | 28.08 | 28.18 | 28.18 | -1.78% | 34,025 |
Oct 14, 2024 | 28.49 | 28.72 | 28.49 | 28.69 | 28.69 | 0.84% | 15,037 |
Oct 11, 2024 | 28.34 | 28.57 | 28.34 | 28.45 | 28.45 | 0.71% | 46,778 |
Oct 10, 2024 | 28.20 | 28.40 | 28.20 | 28.25 | 28.25 | -0.63% | 29,129 |
Oct 9, 2024 | 28.24 | 28.48 | 28.24 | 28.43 | 28.43 | 0.53% | 6,614 |
Oct 8, 2024 | 28.25 | 28.32 | 28.18 | 28.28 | 28.28 | 0.18% | 21,236 |
Oct 7, 2024 | 28.32 | 28.40 | 28.23 | 28.23 | 28.23 | -1.12% | 9,710 |
Oct 4, 2024 | 28.31 | 28.55 | 28.31 | 28.55 | 28.55 | 0.76% | 18,267 |
Oct 3, 2024 | 28.39 | 28.42 | 28.27 | 28.34 | 28.34 | -1.48% | 12,697 |
Oct 2, 2024 | 28.60 | 28.78 | 28.55 | 28.76 | 28.76 | 0.03% | 64,994 |
Oct 1, 2024 | 28.76 | 28.82 | 28.52 | 28.75 | 28.75 | -0.62% | 65,321 |
Sep 30, 2024 | 28.81 | 29.01 | 28.71 | 28.93 | 28.93 | -0.86% | 29,192 |
Sep 27, 2024 | 29.28 | 29.36 | 29.05 | 29.18 | 29.18 | -0.48% | 17,666 |
Sep 26, 2024 | 29.29 | 29.43 | 29.15 | 29.32 | 29.32 | 2.08% | 8,827 |
Sep 25, 2024 | 28.80 | 28.82 | 28.64 | 28.72 | 28.72 | 0.01% | 57,740 |
Sep 24, 2024 | 28.56 | 28.77 | 28.56 | 28.72 | 28.72 | 0.92% | 22,884 |
Sep 23, 2024 | 28.36 | 28.50 | 28.35 | 28.46 | 28.46 | 0.52% | 12,657 |
Sep 20, 2024 | 28.36 | 28.39 | 28.24 | 28.31 | 28.31 | -0.98% | 13,263 |
Sep 19, 2024 | 28.49 | 28.67 | 28.36 | 28.59 | 28.59 | 2.25% | 110,275 |
Sep 18, 2024 | 28.03 | 28.32 | 27.90 | 27.96 | 27.96 | -0.46% | 29,648 |
Sep 17, 2024 | 28.10 | 28.23 | 27.95 | 28.09 | 28.09 | -0.39% | 160,305 |
Sep 16, 2024 | 28.08 | 28.20 | 27.99 | 28.20 | 28.20 | 0.53% | 15,956 |
Sep 13, 2024 | 27.94 | 28.06 | 27.91 | 28.05 | 28.05 | 0.73% | 13,929 |
Sep 12, 2024 | 27.79 | 27.97 | 27.74 | 27.85 | 27.85 | 0.51% | 16,342 |
Sep 11, 2024 | 27.50 | 27.76 | 27.17 | 27.71 | 27.71 | 0.98% | 39,958 |
Sep 10, 2024 | 27.42 | 27.48 | 27.21 | 27.44 | 27.44 | -0.29% | 13,291 |
Sep 9, 2024 | 27.50 | 27.67 | 27.50 | 27.52 | 27.52 | 0.84% | 41,802 |
Sep 6, 2024 | 27.75 | 27.75 | 27.25 | 27.29 | 27.29 | -1.82% | 19,211 |
Sep 5, 2024 | 27.77 | 27.87 | 27.72 | 27.80 | 27.80 | -0.63% | 12,728 |
Sep 4, 2024 | 27.88 | 28.19 | 27.88 | 27.97 | 27.97 | -0.67% | 20,354 |
Sep 3, 2024 | 28.48 | 28.48 | 28.11 | 28.16 | 28.16 | -2.02% | 126,820 |
Aug 30, 2024 | 28.74 | 28.78 | 28.53 | 28.74 | 28.74 | 0.10% | 17,959 |
Aug 29, 2024 | 28.65 | 28.86 | 28.59 | 28.71 | 28.71 | 0.53% | 318,533 |
Aug 28, 2024 | 28.60 | 28.61 | 28.45 | 28.56 | 28.56 | -0.21% | 16,522 |
Aug 27, 2024 | 28.50 | 28.70 | 28.47 | 28.62 | 28.62 | 0.18% | 23,410 |
Aug 26, 2024 | 28.65 | 28.66 | 28.51 | 28.57 | 28.57 | -0.31% | 17,155 |
Aug 23, 2024 | 28.39 | 28.75 | 28.34 | 28.66 | 28.66 | 1.41% | 12,889 |
Aug 22, 2024 | 28.43 | 28.47 | 28.07 | 28.26 | 28.26 | -0.23% | 84,092 |
Aug 21, 2024 | 28.19 | 28.36 | 28.19 | 28.33 | 28.33 | 0.80% | 11,801 |
Aug 20, 2024 | 28.12 | 28.14 | 27.99 | 28.10 | 28.10 | 0.05% | 30,798 |
Aug 19, 2024 | 27.93 | 28.10 | 27.93 | 28.09 | 28.09 | 0.60% | 3,008 |
Aug 16, 2024 | 27.80 | 27.93 | 27.73 | 27.92 | 27.92 | 0.61% | 57,244 |
Aug 15, 2024 | 27.65 | 27.86 | 27.61 | 27.75 | 27.75 | 0.87% | 7,878 |
Aug 14, 2024 | 27.42 | 27.53 | 27.35 | 27.51 | 27.51 | 0.11% | 25,572 |
Aug 13, 2024 | 27.18 | 27.48 | 27.17 | 27.48 | 27.48 | 1.48% | 52,966 |
Aug 12, 2024 | 26.95 | 27.09 | 26.80 | 27.08 | 27.08 | 0.45% | 63,438 |
Aug 9, 2024 | 26.83 | 27.07 | 26.75 | 26.96 | 26.96 | -0.04% | 23,788 |
Aug 8, 2024 | 26.68 | 26.99 | 26.63 | 26.97 | 26.97 | 2.37% | 59,580 |
Aug 7, 2024 | 26.81 | 26.88 | 26.35 | 26.35 | 26.35 | -0.58% | 119,208 |
Aug 6, 2024 | 26.30 | 26.63 | 26.27 | 26.50 | 26.50 | 1.18% | 149,423 |
Aug 5, 2024 | 25.76 | 26.44 | 25.76 | 26.19 | 26.19 | -1.74% | 27,531 |
Aug 2, 2024 | 26.69 | 26.77 | 26.45 | 26.66 | 26.66 | -1.49% | 168,492 |
Aug 1, 2024 | 27.49 | 27.67 | 27.00 | 27.06 | 27.06 | -2.38% | 86,024 |
Jul 31, 2024 | 27.77 | 27.83 | 27.66 | 27.72 | 27.72 | 1.50% | 34,172 |
Jul 30, 2024 | 27.38 | 27.44 | 27.17 | 27.31 | 27.31 | -0.26% | 446,202 |
Jul 29, 2024 | 27.36 | 27.62 | 27.26 | 27.38 | 27.38 | -0.26% | 17,233 |
Jul 26, 2024 | 27.31 | 27.46 | 27.31 | 27.45 | 27.45 | 1.63% | 11,418 |
Jul 25, 2024 | 26.97 | 27.21 | 26.86 | 27.01 | 27.01 | -1.03% | 25,420 |
Jul 24, 2024 | 27.47 | 27.49 | 27.23 | 27.29 | 27.29 | -1.48% | 34,948 |
Jul 23, 2024 | 27.68 | 27.76 | 27.68 | 27.70 | 27.70 | -0.36% | 25,422 |
Jul 22, 2024 | 27.79 | 27.80 | 27.62 | 27.80 | 27.80 | 1.05% | 30,539 |
Jul 19, 2024 | 27.62 | 27.66 | 27.47 | 27.51 | 27.51 | -0.58% | 18,274 |
Jul 18, 2024 | 28.02 | 28.02 | 27.57 | 27.67 | 27.67 | -1.57% | 33,504 |
Jul 17, 2024 | 28.25 | 28.25 | 28.04 | 28.11 | 28.11 | -1.61% | 47,563 |
Jul 16, 2024 | 28.39 | 28.57 | 28.39 | 28.57 | 28.57 | 0.58% | 11,661 |
Jul 15, 2024 | 28.65 | 28.65 | 28.38 | 28.40 | 28.40 | -1.07% | 19,036 |
Jul 12, 2024 | 28.50 | 28.82 | 28.50 | 28.71 | 28.71 | 1.52% | 18,951 |
Jul 11, 2024 | 28.50 | 28.50 | 28.25 | 28.28 | 28.28 | 0.24% | 28,095 |
Jul 10, 2024 | 28.03 | 28.22 | 28.00 | 28.21 | 28.21 | 1.34% | 44,878 |
Jul 9, 2024 | 27.91 | 27.91 | 27.75 | 27.84 | 27.84 | -0.38% | 33,091 |
Jul 8, 2024 | 28.07 | 28.12 | 27.88 | 27.95 | 27.95 | -0.11% | 52,265 |
Jul 5, 2024 | 27.86 | 28.00 | 27.79 | 27.98 | 27.98 | 0.21% | 26,315 |
Jul 3, 2024 | 27.89 | 27.97 | 27.84 | 27.92 | 27.92 | 0.84% | 16,395 |
Jul 2, 2024 | 27.46 | 27.72 | 27.46 | 27.68 | 27.68 | 0.46% | 21,770 |
Jul 1, 2024 | 27.73 | 27.73 | 27.51 | 27.56 | 27.56 | -0.37% | 31,510 |
Jun 28, 2024 | 27.66 | 27.79 | 27.56 | 27.66 | 27.66 | 0.05% | 79,417 |
Jun 27, 2024 | 27.78 | 27.83 | 27.59 | 27.65 | 27.65 | -0.08% | 16,737 |
Jun 26, 2024 | 27.67 | 27.71 | 27.63 | 27.67 | 27.67 | -0.82% | 20,561 |
Jun 25, 2024 | 27.74 | 27.90 | 27.73 | 27.90 | 27.90 | 0.50% | 19,691 |
Jun 24, 2024 | 27.85 | 27.88 | 27.71 | 27.76 | 27.76 | -0.14% | 9,215 |
Jun 21, 2024 | 27.68 | 28.06 | 27.68 | 27.80 | 27.80 | -0.15% | 14,224 |
Jun 20, 2024 | 27.87 | 28.03 | 27.76 | 27.84 | 27.84 | -0.35% | 100,901 |
Jun 18, 2024 | 27.74 | 27.94 | 27.70 | 27.94 | 27.94 | 0.72% | 25,405 |
Jun 17, 2024 | 27.53 | 27.79 | 27.48 | 27.74 | 27.74 | 0.43% | 26,425 |
Jun 14, 2024 | 27.61 | 27.67 | 27.46 | 27.62 | 27.62 | -0.90% | 273,351 |
Jun 13, 2024 | 28.05 | 28.06 | 27.77 | 27.87 | 27.87 | -1.48% | 60,888 |
Jun 12, 2024 | 28.28 | 28.42 | 28.15 | 28.29 | 28.29 | 1.68% | 71,752 |
Jun 11, 2024 | 27.62 | 27.83 | 27.59 | 27.82 | 27.82 | -0.61% | 48,056 |
Jun 10, 2024 | 27.75 | 28.05 | 27.75 | 28.00 | 28.00 | -0.23% | 81,107 |
Jun 7, 2024 | 28.02 | 28.12 | 27.97 | 28.06 | 28.06 | -0.81% | 82,655 |
Jun 6, 2024 | 28.22 | 28.29 | 28.13 | 28.29 | 28.29 | 0.64% | 9,371 |
Jun 5, 2024 | 27.99 | 28.23 | 27.98 | 28.11 | 28.11 | 1.48% | 82,432 |
Jun 4, 2024 | 27.71 | 27.75 | 27.60 | 27.70 | 27.70 | -0.82% | 26,847 |