On the Beach Group plc (OOBHF)
OTCMKTS · Delayed Price · Currency is USD
2.800
-1.300 (-31.71%)
At close: Sep 24, 2025
On the Beach Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -31.71% | 42,230 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 49.09% | 15,000 |
| Apr 7, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -7.72% | 1,400 |
| Mar 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 24.17% | 300 |
| Dec 3, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 37.14% | 100 |
| Jul 8, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.57% | 2,000 |
| Jul 3, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.89% | 5,000 |
| Apr 30, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.03% | 30,000 |
| Mar 7, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.65% | 150 |
| Feb 29, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 1,400 |
| Feb 26, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.86% | 2,000 |
| Feb 20, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 56.51% | 4,950 |
| Oct 31, 2023 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -29.27% | 2,200 |
| May 9, 2023 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.25% | 50,000 |
| May 3, 2023 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 100,000 |
| May 2, 2023 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.92% | 50,000 |
| Apr 26, 2023 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 18.10% | 72,074 |
| Dec 13, 2022 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 74,575 |
| Nov 30, 2022 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -74.55% | 74,575 |
| May 25, 2021 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.63% | 851 |
| Feb 23, 2021 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 11.94% | 4,515 |
| Jan 8, 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 36.13% | 300 |
| Jun 24, 2020 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.80% | 8,030 |
| Jun 16, 2020 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 25.23% | 800 |
| May 13, 2020 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.09% | 28,003 |
| May 12, 2020 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -13.15% | 4,628 |
| Apr 30, 2020 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -14.99% | 5,200 |
| Feb 28, 2020 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -21.75% | 888 |
| Jan 30, 2020 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -19.38% | 300 |
| Dec 17, 2019 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 15.18% | 2,040 |
| Dec 4, 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 22.00% | 1,500 |
| Aug 13, 2019 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -22.18% | 551 |
| Jul 25, 2019 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.29% | 5,253 |
| Jul 23, 2019 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.15% | 374,900 |
| Jul 22, 2019 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.60% | 31,311 |
| Jul 19, 2019 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% | 7,763 |
| Jul 18, 2019 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.15% | 21,646 |
| Jul 17, 2019 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.61% | 32,015 |
| Jul 16, 2019 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.55% | 51,958 |
| Jul 15, 2019 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -2.07% | 24,250 |
| Jul 12, 2019 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 2.78% | 31,790 |
| May 24, 2019 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.80% | 30,484 |
| May 10, 2019 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 5.46% | 300 |
| Apr 15, 2019 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.03% | 1,804 |
| Apr 11, 2019 | 5.67 | 5.67 | 5.58 | 5.58 | 5.58 | 4.13% | 8,531 |
| Apr 5, 2019 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -11.51% | 7,517 |
| Mar 19, 2019 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.10% | 19,042 |
| Mar 18, 2019 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.93% | 5,179 |
| Mar 15, 2019 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 14.18% | 953 |