Off The Hook YS Inc. (OTH)
NYSEAMERICAN: OTH · Real-Time Price · USD
3.200
+0.170 (5.61%)
Jan 28, 2026, 10:36 AM EST - Market open
Off The Hook YS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.95 | 3.06 | 2.86 | 3.03 | 3.03 | 1.68% | 65,001 |
| Jan 26, 2026 | 2.74 | 2.98 | 2.68 | 2.98 | 2.98 | 10.37% | 67,348 |
| Jan 23, 2026 | 2.66 | 2.96 | 2.60 | 2.70 | 2.70 | -0.37% | 122,868 |
| Jan 22, 2026 | 2.88 | 2.89 | 2.61 | 2.71 | 2.71 | -4.24% | 41,633 |
| Jan 21, 2026 | 2.77 | 2.85 | 2.55 | 2.83 | 2.83 | 3.28% | 50,954 |
| Jan 20, 2026 | 2.69 | 2.87 | 2.53 | 2.74 | 2.74 | 3.40% | 121,707 |
| Jan 16, 2026 | 2.55 | 2.68 | 2.45 | 2.65 | 2.65 | 4.33% | 45,767 |
| Jan 15, 2026 | 2.25 | 2.57 | 2.13 | 2.54 | 2.54 | 14.62% | 141,852 |
| Jan 14, 2026 | 2.23 | 2.29 | 2.16 | 2.22 | 2.22 | -1.95% | 13,916 |
| Jan 13, 2026 | 2.23 | 2.30 | 2.20 | 2.26 | 2.26 | -0.44% | 12,503 |
| Jan 12, 2026 | 2.17 | 2.28 | 2.17 | 2.27 | 2.27 | 6.57% | 22,820 |
| Jan 9, 2026 | 2.28 | 2.33 | 2.11 | 2.13 | 2.13 | -5.33% | 65,715 |
| Jan 8, 2026 | 2.18 | 2.38 | 1.95 | 2.25 | 2.25 | 11.94% | 180,903 |
| Jan 7, 2026 | 2.00 | 2.09 | 2.00 | 2.01 | 2.01 | 0.50% | 37,802 |
| Jan 6, 2026 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | -2.96% | 24,886 |
| Jan 5, 2026 | 2.03 | 2.16 | 2.02 | 2.06 | 2.06 | 2.03% | 50,760 |
| Jan 2, 2026 | 2.10 | 2.16 | 2.01 | 2.02 | 2.02 | -3.35% | 86,372 |
| Dec 31, 2025 | 2.23 | 2.23 | 2.01 | 2.09 | 2.09 | -5.00% | 193,459 |
| Dec 30, 2025 | 2.13 | 2.25 | 2.11 | 2.20 | 2.20 | 3.29% | 81,356 |
| Dec 29, 2025 | 2.26 | 2.27 | 2.10 | 2.13 | 2.13 | -5.33% | 113,436 |
| Dec 26, 2025 | 2.24 | 2.25 | 2.16 | 2.25 | 2.25 | 2.27% | 42,735 |
| Dec 24, 2025 | 2.24 | 2.31 | 2.15 | 2.20 | 2.20 | - | 49,953 |
| Dec 23, 2025 | 2.30 | 2.31 | 2.11 | 2.20 | 2.20 | -2.22% | 35,499 |
| Dec 22, 2025 | 2.26 | 2.32 | 2.25 | 2.25 | 2.25 | -3.85% | 41,771 |
| Dec 19, 2025 | 2.31 | 2.45 | 2.22 | 2.34 | 2.34 | 1.30% | 127,366 |
| Dec 18, 2025 | 2.55 | 2.56 | 2.30 | 2.31 | 2.31 | -7.97% | 111,341 |
| Dec 17, 2025 | 2.75 | 2.85 | 2.48 | 2.51 | 2.51 | -9.06% | 165,505 |
| Dec 16, 2025 | 3.20 | 3.21 | 2.70 | 2.76 | 2.76 | -15.34% | 134,102 |
| Dec 15, 2025 | 2.90 | 3.36 | 2.85 | 3.26 | 3.26 | 15.19% | 211,102 |
| Dec 12, 2025 | 2.95 | 3.00 | 2.80 | 2.83 | 2.83 | -4.71% | 185,252 |
| Dec 11, 2025 | 3.04 | 3.15 | 2.92 | 2.97 | 2.97 | -4.19% | 60,367 |
| Dec 10, 2025 | 3.06 | 3.12 | 2.90 | 3.10 | 3.10 | -0.96% | 54,235 |
| Dec 9, 2025 | 3.13 | 3.21 | 2.87 | 3.13 | 3.13 | -0.41% | 117,920 |
| Dec 8, 2025 | 3.37 | 3.37 | 3.08 | 3.14 | 3.14 | -4.47% | 63,717 |
| Dec 5, 2025 | 3.31 | 3.39 | 3.26 | 3.29 | 3.29 | -0.90% | 28,584 |
| Dec 4, 2025 | 3.38 | 3.45 | 3.28 | 3.32 | 3.32 | -2.64% | 65,752 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.33 | 3.41 | 3.41 | -2.49% | 61,216 |
| Dec 2, 2025 | 3.41 | 3.53 | 3.28 | 3.50 | 3.50 | 1.36% | 69,526 |
| Dec 1, 2025 | 3.45 | 3.59 | 3.28 | 3.45 | 3.45 | -0.86% | 163,291 |
| Nov 28, 2025 | 3.50 | 3.60 | 3.37 | 3.48 | 3.48 | 3.26% | 89,357 |
| Nov 26, 2025 | 3.28 | 3.54 | 3.28 | 3.37 | 3.37 | 3.06% | 98,074 |
| Nov 25, 2025 | 3.10 | 3.44 | 3.01 | 3.27 | 3.27 | 7.57% | 232,080 |
| Nov 24, 2025 | 3.13 | 3.19 | 3.04 | 3.04 | 3.04 | -4.70% | 43,503 |
| Nov 21, 2025 | 3.23 | 3.30 | 3.05 | 3.19 | 3.19 | -0.31% | 95,187 |
| Nov 20, 2025 | 3.25 | 3.30 | 3.20 | 3.20 | 3.20 | -0.31% | 148,873 |
| Nov 19, 2025 | 3.21 | 3.38 | 3.21 | 3.21 | 3.21 | -1.53% | 72,516 |
| Nov 18, 2025 | 3.45 | 3.49 | 3.25 | 3.26 | 3.26 | -3.83% | 73,544 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.30 | 3.39 | 3.39 | -8.38% | 168,157 |
| Nov 14, 2025 | 3.30 | 3.75 | 3.16 | 3.70 | 3.70 | -2.63% | 270,198 |