Harbor International Compounders ETF (OSEA)
NYSEARCA: OSEA · Real-Time Price · USD
29.93
-0.12 (-0.40%)
Jul 10, 2026, 4:00 PM EDT - Market closed
OSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 29.89 | 30.04 | 29.86 | 29.93 | 29.93 | -0.40% | 30,063 |
| Jul 9, 2026 | 29.99 | 30.08 | 29.87 | 30.05 | 30.05 | 0.43% | 58,425 |
| Jul 8, 2026 | 29.91 | 30.00 | 29.74 | 29.92 | 29.92 | -0.96% | 40,390 |
| Jul 7, 2026 | 30.52 | 30.63 | 30.18 | 30.21 | 30.21 | -1.22% | 38,355 |
| Jul 6, 2026 | 30.36 | 30.62 | 30.36 | 30.59 | 30.58 | 0.91% | 18,331 |
| Jul 2, 2026 | 30.30 | 30.52 | 30.18 | 30.31 | 30.31 | 0.56% | 83,017 |
| Jul 1, 2026 | 30.20 | 30.30 | 30.03 | 30.14 | 30.14 | -1.31% | 199,856 |
| Jun 30, 2026 | 30.14 | 30.54 | 30.14 | 30.54 | 30.54 | 1.11% | 60,563 |
| Jun 29, 2026 | 30.00 | 30.26 | 30.00 | 30.20 | 30.20 | 1.22% | 31,692 |
| Jun 26, 2026 | 29.57 | 29.91 | 29.57 | 29.84 | 29.84 | 0.10% | 56,630 |
| Jun 25, 2026 | 30.13 | 30.27 | 29.79 | 29.81 | 29.81 | -0.30% | 117,556 |
| Jun 24, 2026 | 29.73 | 30.13 | 29.73 | 29.90 | 29.90 | 0.44% | 221,135 |
| Jun 23, 2026 | 29.83 | 30.10 | 29.75 | 29.77 | 29.77 | -2.23% | 90,620 |
| Jun 22, 2026 | 30.54 | 30.54 | 30.35 | 30.45 | 30.45 | -0.13% | 15,416 |
| Jun 18, 2026 | 30.46 | 30.65 | 30.39 | 30.49 | 30.49 | 0.47% | 151,321 |
| Jun 17, 2026 | 30.67 | 30.92 | 30.33 | 30.35 | 30.35 | -0.53% | 40,413 |
| Jun 16, 2026 | 30.62 | 30.70 | 30.43 | 30.51 | 30.51 | -0.23% | 36,346 |
| Jun 15, 2026 | 30.63 | 30.68 | 30.51 | 30.58 | 30.58 | 1.21% | 16,432 |
| Jun 12, 2026 | 30.21 | 30.31 | 30.05 | 30.22 | 30.22 | 0.02% | 24,252 |
| Jun 11, 2026 | 29.67 | 30.22 | 29.51 | 30.21 | 30.21 | 2.37% | 70,539 |
| Jun 10, 2026 | 29.67 | 30.01 | 29.44 | 29.51 | 29.51 | -1.67% | 48,868 |
| Jun 9, 2026 | 30.22 | 30.29 | 29.48 | 30.01 | 30.01 | 0.63% | 30,661 |
| Jun 8, 2026 | 29.91 | 30.20 | 29.82 | 29.82 | 29.82 | 0.13% | 11,226 |
| Jun 5, 2026 | 30.32 | 30.47 | 29.66 | 29.78 | 29.78 | -2.56% | 27,376 |
| Jun 4, 2026 | 30.49 | 30.63 | 30.42 | 30.57 | 30.56 | 0.25% | 29,653 |
| Jun 3, 2026 | 30.60 | 30.64 | 30.43 | 30.49 | 30.49 | -0.88% | 59,141 |
| Jun 2, 2026 | 30.73 | 30.78 | 30.57 | 30.76 | 30.76 | 0.65% | 43,545 |
| Jun 1, 2026 | 30.34 | 30.65 | 30.32 | 30.56 | 30.56 | 0.30% | 92,376 |
| May 29, 2026 | 30.50 | 30.69 | 30.47 | 30.47 | 30.47 | -0.07% | 45,552 |
| May 28, 2026 | 30.35 | 30.59 | 30.26 | 30.49 | 30.49 | - | 23,857 |
| May 27, 2026 | 30.49 | 30.56 | 30.33 | 30.49 | 30.49 | 0.79% | 44,165 |
| May 26, 2026 | 30.37 | 30.39 | 30.23 | 30.25 | 30.25 | -0.30% | 22,933 |
| May 22, 2026 | 30.40 | 30.46 | 30.19 | 30.34 | 30.34 | -0.31% | 46,092 |
| May 21, 2026 | 29.88 | 30.50 | 29.88 | 30.44 | 30.44 | 0.61% | 42,422 |
| May 20, 2026 | 29.82 | 30.25 | 29.68 | 30.25 | 30.25 | 1.61% | 44,231 |
| May 19, 2026 | 29.85 | 29.87 | 29.72 | 29.77 | 29.77 | -0.81% | 50,762 |
| May 18, 2026 | 30.02 | 30.09 | 29.83 | 30.01 | 30.01 | 0.75% | 27,763 |
| May 15, 2026 | 29.88 | 29.94 | 29.70 | 29.79 | 29.79 | -2.06% | 58,501 |
| May 14, 2026 | 30.35 | 30.54 | 30.35 | 30.42 | 30.42 | 0.12% | 21,099 |
| May 13, 2026 | 30.13 | 30.40 | 30.08 | 30.38 | 30.38 | 0.46% | 46,281 |
| May 12, 2026 | 30.16 | 30.31 | 29.98 | 30.24 | 30.24 | -0.81% | 47,677 |
| May 11, 2026 | 30.53 | 30.59 | 30.42 | 30.49 | 30.49 | -0.87% | 31,020 |
| May 8, 2026 | 30.90 | 30.90 | 30.61 | 30.75 | 30.75 | 0.06% | 29,658 |
| May 7, 2026 | 31.19 | 31.19 | 30.70 | 30.74 | 30.74 | -2.24% | 43,089 |
| May 6, 2026 | 31.05 | 31.44 | 31.05 | 31.44 | 31.44 | 3.15% | 83,333 |
| May 5, 2026 | 30.44 | 30.56 | 30.29 | 30.48 | 30.48 | 1.03% | 36,404 |
| May 4, 2026 | 30.35 | 30.44 | 30.06 | 30.17 | 30.17 | -1.32% | 34,854 |
| May 1, 2026 | 30.48 | 30.75 | 30.48 | 30.57 | 30.57 | -0.10% | 22,954 |
| Apr 30, 2026 | 30.29 | 30.64 | 30.17 | 30.61 | 30.61 | 1.87% | 21,462 |
| Apr 29, 2026 | 30.19 | 30.20 | 29.98 | 30.04 | 30.04 | -1.15% | 31,705 |