On the Beach Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	-
Jan 29, 2026	2.44	2.48	2.44	2.48	2.48	1.64%	-
Jan 28, 2026	2.46	2.46	2.44	2.44	2.44	-0.81%	-
Jan 27, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jan 26, 2026	2.46	2.46	2.46	2.46	2.46	-	-
Jan 23, 2026	2.48	2.48	2.46	2.46	2.46	-0.81%	-
Jan 22, 2026	2.38	2.48	2.38	2.48	2.48	4.20%	-
Jan 21, 2026	2.38	2.46	2.38	2.38	2.38	-	5
Jan 20, 2026	2.44	2.44	2.38	2.38	2.38	-2.46%	-
Jan 19, 2026	2.48	2.48	2.44	2.44	2.44	-2.40%	-
Jan 16, 2026	2.52	2.62	2.50	2.50	2.50	-0.79%	7,505
Jan 15, 2026	2.50	2.58	2.50	2.52	2.52	-2.33%	2,020
Jan 14, 2026	2.52	2.62	2.52	2.58	2.58	2.38%	12,773
Jan 13, 2026	2.54	2.64	2.52	2.52	2.52	-	122,108
Jan 12, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jan 9, 2026	2.52	2.52	2.52	2.52	2.52	-	200
Jan 8, 2026	2.48	2.52	2.48	2.52	2.52	1.61%	-
Jan 7, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	-
Jan 6, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	-
Jan 5, 2026	2.52	2.52	2.48	2.48	2.48	-1.59%	-
Jan 2, 2026	2.58	2.60	2.52	2.52	2.52	-1.56%	200
Dec 30, 2025	2.54	2.56	2.54	2.56	2.56	0.79%	-
Dec 29, 2025	2.58	2.58	2.54	2.54	2.54	-1.55%	-
Dec 23, 2025	2.60	2.60	2.58	2.58	2.58	-0.77%	-
Dec 22, 2025	2.58	2.60	2.58	2.60	2.60	0.78%	-
Dec 19, 2025	2.62	2.62	2.58	2.58	2.58	-1.53%	-
Dec 18, 2025	2.58	2.62	2.58	2.62	2.62	1.55%	-
Dec 17, 2025	2.60	2.60	2.58	2.58	2.58	1.57%	200
Dec 16, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Dec 15, 2025	2.52	2.54	2.52	2.54	2.54	0.79%	-
Dec 12, 2025	2.56	2.68	2.52	2.52	2.52	-1.56%	1,000
Dec 11, 2025	2.52	2.56	2.52	2.56	2.56	1.59%	-
Dec 10, 2025	2.50	2.52	2.50	2.52	2.52	0.80%	-
Dec 9, 2025	2.52	2.52	2.50	2.50	2.50	-0.79%	-
Dec 8, 2025	2.42	2.52	2.42	2.52	2.52	4.13%	-
Dec 5, 2025	2.40	2.42	2.40	2.42	2.42	2.54%	-
Dec 4, 2025	2.36	2.36	2.36	2.36	2.36	-	-
Dec 3, 2025	2.42	2.42	2.36	2.36	2.36	-2.48%	-
Dec 2, 2025	2.16	2.42	2.16	2.42	2.42	12.04%	-
Dec 1, 2025	2.12	2.16	2.12	2.16	2.16	0.93%	-
Nov 28, 2025	2.14	2.14	2.14	2.14	2.14	-	-
Nov 27, 2025	2.10	2.14	2.10	2.14	2.14	1.90%	-
Nov 26, 2025	2.12	2.12	2.10	2.10	2.10	-0.94%	-
Nov 25, 2025	2.12	2.20	2.12	2.12	2.12	-	780
Nov 24, 2025	2.10	2.12	2.10	2.12	2.12	0.95%	-
Nov 21, 2025	2.06	2.10	2.06	2.10	2.10	1.94%	-
Nov 20, 2025	2.12	2.12	2.06	2.06	2.06	-1.90%	-
Nov 19, 2025	2.18	2.18	2.10	2.10	2.10	-3.67%	-
Nov 18, 2025	2.30	2.30	2.18	2.18	2.18	-5.22%	-
Nov 17, 2025	2.30	2.30	2.30	2.30	2.30	-	-