Harbor International Compounders ETF (OSEA)
NYSEARCA: OSEA · Real-Time Price · USD
30.06
-0.25 (-0.82%)
Nov 6, 2025, 4:00 PM EST - Market closed
OSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 30.38 | 30.38 | 30.00 | 30.06 | 30.06 | -0.82% | 27,435 |
| Nov 5, 2025 | 30.17 | 30.45 | 30.14 | 30.31 | 30.31 | -0.13% | 238,969 |
| Nov 4, 2025 | 30.27 | 30.44 | 30.15 | 30.35 | 30.35 | -0.65% | 25,957 |
| Nov 3, 2025 | 30.49 | 30.61 | 30.36 | 30.55 | 30.55 | 0.46% | 50,176 |
| Oct 31, 2025 | 30.50 | 30.50 | 30.24 | 30.41 | 30.41 | -0.72% | 47,853 |
| Oct 30, 2025 | 30.46 | 30.73 | 30.46 | 30.63 | 30.63 | -0.23% | 34,344 |
| Oct 29, 2025 | 30.94 | 30.95 | 30.66 | 30.70 | 30.70 | -0.94% | 34,446 |
| Oct 28, 2025 | 30.92 | 31.00 | 30.87 | 30.99 | 30.99 | -0.03% | 35,394 |
| Oct 27, 2025 | 30.97 | 31.02 | 30.93 | 31.00 | 31.00 | 0.81% | 33,934 |
| Oct 24, 2025 | 30.76 | 30.81 | 30.64 | 30.75 | 30.75 | 0.33% | 32,184 |
| Oct 23, 2025 | 30.45 | 30.69 | 30.44 | 30.65 | 30.65 | 0.39% | 39,661 |
| Oct 22, 2025 | 30.62 | 30.70 | 30.35 | 30.53 | 30.53 | -0.51% | 34,064 |
| Oct 21, 2025 | 30.73 | 30.83 | 30.58 | 30.69 | 30.69 | -0.41% | 21,054 |
| Oct 20, 2025 | 30.73 | 30.87 | 30.62 | 30.81 | 30.81 | 1.13% | 26,250 |
| Oct 17, 2025 | 30.27 | 30.49 | 30.27 | 30.47 | 30.47 | 0.51% | 283,464 |
| Oct 16, 2025 | 30.50 | 30.52 | 30.22 | 30.31 | 30.31 | -0.03% | 28,408 |
| Oct 15, 2025 | 30.19 | 30.32 | 30.12 | 30.32 | 30.32 | 0.97% | 26,944 |
| Oct 14, 2025 | 29.68 | 30.17 | 29.67 | 30.03 | 30.03 | -0.17% | 48,519 |
| Oct 13, 2025 | 29.89 | 30.10 | 29.83 | 30.08 | 30.08 | 1.42% | 59,348 |
| Oct 10, 2025 | 30.27 | 30.27 | 29.59 | 29.66 | 29.66 | -2.11% | 36,261 |
| Oct 9, 2025 | 30.31 | 30.44 | 30.17 | 30.30 | 30.30 | -0.62% | 98,894 |
| Oct 8, 2025 | 30.40 | 30.51 | 30.32 | 30.49 | 30.49 | 0.33% | 161,209 |
| Oct 7, 2025 | 30.57 | 30.58 | 30.35 | 30.39 | 30.39 | -0.70% | 38,994 |
| Oct 6, 2025 | 30.53 | 30.68 | 30.52 | 30.61 | 30.61 | 1.07% | 37,493 |
| Oct 3, 2025 | 30.23 | 30.37 | 30.16 | 30.28 | 30.28 | 0.36% | 111,699 |
| Oct 2, 2025 | 30.14 | 30.20 | 29.94 | 30.17 | 30.17 | 0.87% | 73,129 |
| Oct 1, 2025 | 29.68 | 29.93 | 29.65 | 29.91 | 29.91 | 1.15% | 68,473 |
| Sep 30, 2025 | 29.40 | 29.59 | 29.40 | 29.57 | 29.57 | 0.89% | 73,919 |
| Sep 29, 2025 | 29.26 | 29.38 | 29.25 | 29.31 | 29.31 | 0.69% | 60,781 |
| Sep 26, 2025 | 29.04 | 29.20 | 28.98 | 29.11 | 29.11 | 0.32% | 34,166 |
| Sep 25, 2025 | 29.01 | 29.11 | 28.92 | 29.02 | 29.02 | -0.56% | 86,533 |
| Sep 24, 2025 | 29.34 | 29.44 | 29.18 | 29.18 | 29.18 | -0.92% | 37,004 |
| Sep 23, 2025 | 29.67 | 29.79 | 29.45 | 29.45 | 29.45 | -0.54% | 59,825 |
| Sep 22, 2025 | 29.36 | 29.66 | 29.26 | 29.61 | 29.61 | 0.95% | 1,183,740 |
| Sep 19, 2025 | 29.51 | 29.59 | 29.28 | 29.33 | 29.33 | -1.36% | 34,787 |
| Sep 18, 2025 | 29.52 | 29.80 | 29.51 | 29.73 | 29.73 | 0.93% | 37,148 |
| Sep 17, 2025 | 29.48 | 29.71 | 29.34 | 29.46 | 29.46 | 0.31% | 42,967 |
| Sep 16, 2025 | 29.60 | 29.62 | 29.30 | 29.37 | 29.37 | -0.24% | 991,618 |
| Sep 15, 2025 | 29.43 | 29.58 | 29.41 | 29.44 | 29.44 | 0.17% | 41,252 |
| Sep 12, 2025 | 29.51 | 29.51 | 29.33 | 29.39 | 29.39 | -0.41% | 39,249 |
| Sep 11, 2025 | 29.41 | 29.76 | 29.18 | 29.51 | 29.51 | 0.72% | 19,394 |
| Sep 10, 2025 | 29.40 | 29.48 | 29.18 | 29.30 | 29.30 | -0.24% | 77,199 |
| Sep 9, 2025 | 29.34 | 29.47 | 29.27 | 29.37 | 29.37 | -0.63% | 85,152 |
| Sep 8, 2025 | 29.48 | 29.60 | 29.40 | 29.56 | 29.56 | 0.73% | 48,588 |
| Sep 5, 2025 | 29.33 | 29.49 | 29.17 | 29.34 | 29.34 | 0.69% | 31,997 |
| Sep 4, 2025 | 28.93 | 29.14 | 28.87 | 29.14 | 29.14 | 0.97% | 59,309 |
| Sep 3, 2025 | 28.85 | 29.00 | 28.78 | 28.86 | 28.86 | 0.56% | 99,366 |
| Sep 2, 2025 | 28.58 | 28.77 | 28.54 | 28.70 | 28.70 | -1.37% | 43,709 |
| Aug 29, 2025 | 29.17 | 29.24 | 29.07 | 29.10 | 29.10 | -0.99% | 40,024 |
| Aug 28, 2025 | 29.36 | 29.42 | 29.31 | 29.39 | 29.39 | 0.46% | 47,548 |