On the Beach Group plc (OOBHF)
OTCMKTS · Delayed Price · Currency is USD
2.261
-0.889 (-28.22%)
At close: Apr 13, 2026
OOBHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -28.22% | 550 |
| Mar 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 51,261 |
| Jan 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 12.50% | 550 |
| Sep 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -31.70% | 42,230 |
| Jul 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 49.08% | 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 | -1.59% | 2,000 |
| Jul 3, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.88% | 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 | 6.88% | 2,000 |
| Feb 20, 2024 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 56.53% | 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 | -2.30% | 50,000 |
| May 3, 2023 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.28% | 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 | 18.08% | 72,074 |
| Dec 13, 2022 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 74,575 |