Skip to main content
Off The Hook YS Inc. (OTH)
NYSEAMERICAN: OTH · Real-Time Price · USD
2.910
+0.010 (0.34%)
At close: Apr 28, 2026, 4:00 PM EDT
2.910
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Off The Hook YS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.872.982.712.90--87,386
Apr 27, 20262.982.992.902.902.90-4.29%21,365
Apr 24, 20263.043.072.903.033.031.34%51,171
Apr 23, 20263.003.182.992.992.99-3.86%63,970
Apr 22, 20263.063.162.963.113.115.07%68,547
Apr 21, 20263.093.112.912.962.96-4.21%41,738
Apr 20, 20263.123.122.983.093.09-0.32%31,203
Apr 17, 20263.003.162.903.103.102.31%108,847
Apr 16, 20263.083.092.953.033.03-2.26%50,376
Apr 15, 20263.193.242.963.103.10-0.96%84,988
Apr 14, 20263.043.132.883.133.132.62%94,796
Apr 13, 20263.243.242.973.053.05-5.86%107,905
Apr 10, 20263.733.743.103.243.24-14.29%216,635
Apr 9, 20262.933.842.933.783.7829.45%472,263
Apr 8, 20262.852.922.742.922.928.55%125,733
Apr 7, 20262.822.892.582.692.69-1.10%153,855
Apr 6, 20262.752.882.532.722.720.74%148,054
Apr 2, 20262.452.872.312.702.7011.11%202,150
Apr 1, 20262.052.512.042.432.4322.11%143,079
Mar 31, 20262.052.101.701.991.99-0.50%197,149
Mar 30, 20262.082.141.922.002.004.71%114,586
Mar 27, 20262.182.241.901.911.91-11.57%116,668
Mar 26, 20262.382.462.132.162.16-9.24%47,860
Mar 25, 20262.402.522.302.382.38-57,909
Mar 24, 20262.002.522.002.382.3817.24%171,104
Mar 23, 20262.252.322.002.032.03-1.46%116,526
Mar 20, 20262.182.251.952.062.06-7.21%90,382
Mar 19, 20262.232.462.122.222.22-2.20%68,770
Mar 18, 20262.502.562.232.272.27-1.73%37,066
Mar 17, 20262.452.472.252.312.31-4.55%11,829
Mar 16, 20262.562.562.422.422.421.26%3,030
Mar 13, 20262.372.562.332.392.394.82%13,544
Mar 12, 20262.602.642.272.282.28-10.06%60,019
Mar 11, 20262.502.682.452.542.54-3.61%11,895
Mar 10, 20262.582.702.422.632.63-0.38%8,603
Mar 9, 20262.452.702.302.642.647.76%18,341
Mar 6, 20262.432.692.432.452.45-4.67%4,044
Mar 5, 20262.452.622.442.572.575.33%9,495
Mar 4, 20262.512.582.432.442.44-2.01%5,340
Mar 3, 20262.602.602.442.492.49-6.04%3,800
Mar 2, 20262.492.692.262.652.654.74%36,415
Feb 27, 20262.572.592.482.532.53-0.78%18,056
Feb 26, 20262.682.682.532.552.55-0.78%11,766
Feb 25, 20262.502.572.482.572.571.18%15,788
Feb 24, 20262.412.542.362.542.545.39%23,009
Feb 23, 20262.612.612.222.412.41-3.60%93,585
Feb 20, 20262.452.542.112.502.500.81%101,148
Feb 19, 20262.512.552.402.482.481.22%7,857
Feb 18, 20262.632.632.412.452.45-6.84%26,426
Feb 17, 20262.622.682.562.632.63-0.38%34,522
Feb 13, 20262.572.722.552.642.641.54%9,983
Feb 12, 20262.642.642.522.602.60-26,217
Feb 11, 20262.602.682.552.602.601.56%19,309
Feb 10, 20262.602.712.552.562.56-1.54%26,233
Feb 9, 20262.542.682.542.602.602.77%13,897
Feb 6, 20262.702.702.532.532.53-4.17%24,559
Feb 5, 20262.582.722.582.642.64-1.49%51,764
Feb 4, 20262.732.732.582.682.68-48,170
Feb 3, 20262.722.752.552.682.680.37%25,338
Feb 2, 20262.752.892.602.672.67-2.20%107,491
Jan 30, 20263.203.242.622.732.73-16.00%98,209
Jan 29, 20263.203.303.103.253.251.56%87,003
Jan 28, 20263.033.303.023.203.205.61%127,604
Jan 27, 20262.953.062.863.033.031.68%65,001
Jan 26, 20262.742.982.682.982.9810.37%67,348
Jan 23, 20262.662.962.602.702.70-0.37%122,868
Jan 22, 20262.882.892.612.712.71-4.24%41,633
Jan 21, 20262.772.852.552.832.833.28%50,954
Jan 20, 20262.692.872.532.742.743.40%121,707
Jan 16, 20262.552.682.452.652.654.33%45,767
Jan 15, 20262.252.572.132.542.5414.62%141,852
Jan 14, 20262.232.292.162.222.22-1.95%13,916
Jan 13, 20262.232.302.202.262.26-0.44%12,503
Jan 12, 20262.172.282.172.272.276.57%22,820
Jan 9, 20262.282.332.112.132.13-5.33%65,715
Jan 8, 20262.182.381.952.252.2511.94%180,903
Jan 7, 20262.002.092.002.012.010.50%37,802
Jan 6, 20262.132.132.002.002.00-2.96%24,886
Jan 5, 20262.032.162.022.062.062.03%50,760
Jan 2, 20262.102.162.012.022.02-3.35%86,372
Dec 31, 20252.232.232.012.092.09-5.00%193,459
Dec 30, 20252.132.252.112.202.203.29%81,356
Dec 29, 20252.262.272.102.132.13-5.33%113,436
Dec 26, 20252.242.252.162.252.252.27%42,735
Dec 24, 20252.242.312.152.202.20-49,953
Dec 23, 20252.302.312.112.202.20-2.22%35,499
Dec 22, 20252.262.322.252.252.25-3.85%41,771
Dec 19, 20252.312.452.222.342.341.30%127,366
Dec 18, 20252.552.562.302.312.31-7.97%111,341
Dec 17, 20252.752.852.482.512.51-9.06%165,505
Dec 16, 20253.203.212.702.762.76-15.34%134,102
Dec 15, 20252.903.362.853.263.2615.19%211,102
Dec 12, 20252.953.002.802.832.83-4.71%185,252
Dec 11, 20253.043.152.922.972.97-4.19%60,367
Dec 10, 20253.063.122.903.103.10-0.96%54,235
Dec 9, 20253.133.212.873.133.13-0.41%117,920
Dec 8, 20253.373.373.083.143.14-4.47%63,717
Dec 5, 20253.313.393.263.293.29-0.90%28,584
Dec 4, 20253.383.453.283.323.32-2.64%65,752
Dec 3, 20253.503.503.333.413.41-2.49%61,216