Ocean Harvest Technology Group (OHT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ocean Harvest Technology Group

Date Open High Low Close* Volume
30/09/2024 10.00p 10.68p 10.00p 10.00p 283315
27/09/2024 10.50p 10.50p 10.25p 10.50p 0
26/09/2024 10.50p 10.50p 10.25p 10.50p 0
25/09/2024 10.50p 10.50p 10.25p 10.50p 0
24/09/2024 10.50p 10.50p 10.10p 10.50p 323
23/09/2024 10.50p 10.50p 10.10p 10.50p 5145
20/09/2024 10.50p 10.50p 10.20p 10.50p 0
19/09/2024 10.50p 10.50p 10.20p 10.20p 12500
18/09/2024 10.50p 10.67p 10.50p 10.50p 2376
17/09/2024 10.50p 10.50p 10.07p 10.20p 12801
16/09/2024 10.50p 10.50p 10.20p 10.50p 6000
13/09/2024 10.50p 10.80p 10.07p 10.50p 89439
12/09/2024 10.50p 10.50p 10.30p 10.50p 2483
11/09/2024 10.50p 10.50p 10.30p 10.50p 20171
10/09/2024 10.50p 10.50p 10.33p 10.50p 0
09/09/2024 10.50p 10.80p 10.30p 10.50p 11384
06/09/2024 10.50p 10.50p 10.30p 10.50p 4301
05/09/2024 10.50p 10.50p 10.30p 10.50p 130
04/09/2024 11.00p 11.00p 10.50p 10.50p 103000
03/09/2024 11.10p 11.10p 10.68p 11.10p 714
02/09/2024 11.25p 11.25p 11.00p 11.10p 11085
30/08/2024 11.25p 11.25p 11.00p 11.25p 3059
29/08/2024 11.25p 11.40p 11.25p 11.25p 0
28/08/2024 10.75p 11.93p 10.75p 11.25p 121321
27/08/2024 11.50p 11.50p 10.43p 10.75p 20445
23/08/2024 11.50p 11.73p 11.50p 11.50p 2097
22/08/2024 11.50p 11.67p 11.50p 11.50p 0
21/08/2024 11.65p 11.77p 11.14p 11.50p 37090
20/08/2024 11.65p 11.67p 11.07p 11.65p 89136
19/08/2024 11.50p 12.20p 11.50p 11.65p 19639
16/08/2024 9.75p 13.03p 9.75p 11.50p 376188
15/08/2024 9.75p 9.75p 9.50p 9.50p 17795
14/08/2024 9.75p 10.00p 9.50p 9.50p 9689
13/08/2024 9.75p 9.75p 9.50p 9.50p 4595
12/08/2024 9.50p 9.50p 9.33p 9.50p 0
09/08/2024 9.75p 10.00p 9.40p 9.50p 43562
08/08/2024 9.13p 10.00p 9.13p 9.50p 37395
07/08/2024 9.00p 9.47p 9.00p 9.00p 1013
06/08/2024 9.00p 9.00p 8.77p 9.00p 44710
05/08/2024 8.75p 9.35p 8.41p 9.00p 16308
02/08/2024 9.13p 9.40p 9.00p 9.00p 10743
01/08/2024 9.13p 9.35p 9.00p 9.00p 1
31/07/2024 9.13p 9.13p 8.77p 9.00p 23940
30/07/2024 9.13p 9.13p 8.38p 9.00p 0
29/07/2024 9.13p 9.40p 8.89p 9.00p 12658
26/07/2024 9.00p 9.29p 8.89p 9.00p 56723
25/07/2024 9.13p 9.29p 9.00p 9.00p 24862
24/07/2024 8.25p 9.71p 8.25p 9.00p 468845
23/07/2024 6.00p 8.84p 5.89p 8.00p 769861
22/07/2024 12.50p 12.50p 11.10p 11.50p 111474
19/07/2024 11.75p 12.25p 11.75p 12.25p 9217
18/07/2024 12.50p 12.50p 12.25p 12.25p 0
17/07/2024 12.50p 12.50p 12.25p 12.25p 0
16/07/2024 12.50p 12.50p 12.10p 12.25p 21200
15/07/2024 13.50p 13.50p 12.50p 12.50p 77904
12/07/2024 13.50p 13.50p 13.10p 13.50p 2500
11/07/2024 13.50p 13.50p 13.25p 13.50p 0
10/07/2024 13.75p 13.75p 13.13p 13.50p 2083
09/07/2024 13.75p 13.95p 13.13p 13.75p 12102
08/07/2024 13.75p 13.95p 13.40p 13.75p 17982
05/07/2024 13.75p 13.75p 13.30p 13.75p 0
04/07/2024 13.75p 13.95p 13.75p 13.75p 14530
03/07/2024 13.75p 13.75p 13.30p 13.75p 0
02/07/2024 13.75p 13.75p 13.30p 13.75p 0
01/07/2024 13.75p 13.95p 13.34p 13.75p 10639
28/06/2024 13.75p 13.75p 13.30p 13.75p 0
27/06/2024 13.75p 13.98p 13.20p 13.75p 27155
26/06/2024 13.75p 13.98p 13.75p 13.75p 1406
25/06/2024 13.75p 13.98p 13.75p 13.75p 4134
24/06/2024 14.00p 14.00p 13.51p 13.75p 6751
21/06/2024 14.00p 14.11p 13.51p 14.00p 5592
20/06/2024 13.75p 14.15p 13.51p 14.00p 11212
19/06/2024 14.00p 14.00p 14.00p 14.00p 0
18/06/2024 14.00p 14.15p 13.60p 14.00p 8509
17/06/2024 14.00p 14.35p 13.69p 14.00p 15151
14/06/2024 14.25p 14.25p 13.53p 14.00p 59978
13/06/2024 14.50p 14.69p 14.03p 14.25p 50058
12/06/2024 14.50p 14.75p 14.50p 14.50p 984
11/06/2024 14.50p 14.50p 14.27p 14.50p 10000
10/06/2024 14.50p 14.95p 14.27p 14.50p 8792
07/06/2024 14.50p 14.50p 14.27p 14.50p 3000
06/06/2024 14.50p 14.90p 14.50p 14.50p 636
05/06/2024 14.50p 14.90p 14.50p 14.50p 32107
04/06/2024 14.50p 14.50p 14.23p 14.50p 10000
03/06/2024 14.50p 14.95p 14.50p 14.50p 14708
31/05/2024 14.50p 14.80p 14.15p 14.50p 7994
30/05/2024 14.25p 14.90p 14.25p 14.50p 16744
29/05/2024 14.75p 14.75p 14.50p 14.50p 10000
28/05/2024 15.00p 15.00p 14.52p 14.75p 36269
24/05/2024 15.25p 15.25p 15.04p 15.25p 10000
23/05/2024 15.25p 15.25p 15.25p 15.25p 0
22/05/2024 15.25p 15.30p 15.05p 15.25p 34538
21/05/2024 15.25p 15.25p 15.25p 15.25p 0
20/05/2024 15.25p 15.30p 15.25p 15.25p 1750
17/05/2024 15.25p 15.25p 15.04p 15.25p 5154
16/05/2024 15.50p 15.50p 15.05p 15.25p 2631
15/05/2024 15.50p 15.70p 15.50p 15.50p 28463
14/05/2024 15.50p 15.50p 15.33p 15.50p 0
13/05/2024 15.50p 15.70p 15.50p 15.50p 942
10/05/2024 16.00p 16.00p 15.57p 15.75p 59423
09/05/2024 16.00p 16.37p 16.00p 16.00p 2774
08/05/2024 16.00p 16.37p 16.00p 16.00p 79
07/05/2024 16.25p 16.58p 16.00p 16.00p 35278
03/05/2024 16.25p 16.25p 16.10p 16.25p 0
02/05/2024 16.25p 16.58p 16.07p 16.25p 9675
01/05/2024 16.25p 16.25p 16.10p 16.25p 0
30/04/2024 16.25p 16.25p 16.07p 16.25p 2813
29/04/2024 16.25p 16.25p 16.10p 16.25p 0
26/04/2024 16.25p 16.25p 16.06p 16.25p 20000
25/04/2024 16.25p 16.68p 16.25p 16.25p 11128
24/04/2024 16.25p 16.25p 15.74p 16.25p 3018
23/04/2024 16.25p 16.25p 16.10p 16.25p 0
22/04/2024 16.25p 16.25p 16.10p 16.25p 0
19/04/2024 16.25p 16.25p 16.10p 16.25p 0
18/04/2024 16.25p 16.25p 16.10p 16.25p 0
17/04/2024 16.25p 16.70p 15.73p 16.25p 27141
16/04/2024 16.75p 16.75p 16.10p 16.25p 75384
15/04/2024 15.00p 17.43p 15.00p 16.75p 347145
12/04/2024 14.75p 15.45p 14.75p 15.00p 90064
11/04/2024 15.00p 15.25p 15.00p 15.00p 6479
10/04/2024 15.00p 15.25p 15.00p 15.00p 0
09/04/2024 14.75p 15.15p 14.75p 15.00p 22743
08/04/2024 15.00p 15.00p 14.65p 15.00p 20000
05/04/2024 15.25p 15.37p 15.00p 15.00p 64721
04/04/2024 14.50p 15.50p 14.50p 15.25p 128053
03/04/2024 14.50p 15.00p 14.50p 14.50p 6640
02/04/2024 14.50p 14.50p 14.22p 14.50p 35375
28/03/2024 14.25p 15.30p 14.20p 14.50p 75921
27/03/2024 14.50p 14.82p 13.58p 14.25p 84666
26/03/2024 13.50p 15.93p 13.50p 14.50p 312663
25/03/2024 12.50p 14.00p 12.20p 13.50p 196153
22/03/2024 12.50p 12.97p 12.50p 12.50p 11344
21/03/2024 12.50p 12.50p 12.40p 12.50p 2092
20/03/2024 12.50p 12.50p 12.50p 12.50p 21381
19/03/2024 12.50p 12.80p 12.39p 12.50p 16715
18/03/2024 12.50p 12.50p 12.33p 12.50p 0
15/03/2024 12.50p 12.50p 12.33p 12.50p 0
14/03/2024 12.50p 12.80p 12.39p 12.50p 4057
13/03/2024 12.50p 12.78p 12.50p 12.50p 19435
12/03/2024 12.50p 13.00p 12.36p 12.50p 1005560
11/03/2024 12.50p 12.50p 12.36p 12.50p 1500
08/03/2024 12.50p 12.72p 12.50p 12.50p 141
07/03/2024 12.50p 12.50p 12.36p 12.50p 23960
06/03/2024 12.50p 12.79p 12.33p 12.50p 53372
05/03/2024 12.50p 12.50p 12.36p 12.50p 3000
04/03/2024 12.50p 12.50p 12.36p 12.50p 15253
01/03/2024 12.50p 12.50p 12.33p 12.50p 0
29/02/2024 12.50p 12.73p 12.35p 12.50p 25559
28/02/2024 12.50p 12.80p 12.12p 12.50p 43381
27/02/2024 12.50p 12.85p 12.50p 12.50p 2601
26/02/2024 12.00p 12.00p 11.62p 12.00p 4000
23/02/2024 12.00p 12.30p 12.00p 12.00p 50000
22/02/2024 12.00p 12.17p 12.00p 12.00p 0
21/02/2024 12.00p 12.47p 11.73p 12.00p 8130
20/02/2024 12.00p 12.30p 12.00p 12.00p 15337
19/02/2024 12.25p 12.25p 12.00p 12.00p 0
16/02/2024 12.25p 12.25p 11.62p 12.00p 12132
15/02/2024 12.50p 12.50p 11.53p 12.00p 133086
14/02/2024 12.25p 12.60p 12.20p 12.50p 22192
13/02/2024 12.25p 12.50p 12.20p 12.50p 8553
12/02/2024 12.50p 12.67p 12.50p 12.50p 0
09/02/2024 12.25p 12.67p 12.25p 12.50p 0
08/02/2024 12.25p 12.50p 12.17p 12.50p 23686
07/02/2024 12.25p 12.50p 11.68p 12.50p 13784
06/02/2024 12.25p 12.25p 11.65p 12.25p 10000
05/02/2024 12.25p 12.60p 11.82p 12.25p 18301
02/02/2024 12.25p 12.25p 11.65p 12.25p 10700
01/02/2024 12.25p 12.25p 11.65p 12.25p 34330
31/01/2024 12.25p 12.70p 11.82p 12.25p 5275
30/01/2024 12.25p 12.25p 11.75p 12.25p 578
29/01/2024 12.25p 12.25p 11.82p 12.25p 10000
26/01/2024 12.25p 13.00p 11.73p 12.25p 103718
25/01/2024 11.50p 12.40p 11.50p 12.25p 33257
24/01/2024 11.00p 12.00p 11.00p 11.50p 88699
23/01/2024 10.50p 11.73p 10.50p 11.00p 235000
22/01/2024 10.25p 10.25p 10.14p 10.25p 22072
19/01/2024 10.25p 10.25p 10.17p 10.25p 94808
18/01/2024 10.25p 10.49p 10.25p 10.25p 47130
17/01/2024 10.25p 10.25p 10.13p 10.25p 10000
16/01/2024 10.25p 10.25p 10.07p 10.25p 1200
15/01/2024 10.25p 10.32p 10.06p 10.25p 34840
12/01/2024 10.25p 10.25p 10.18p 10.25p 2699
11/01/2024 10.50p 10.50p 10.25p 10.25p 0
10/01/2024 10.00p 10.38p 10.00p 10.25p 19923
09/01/2024 10.00p 10.40p 9.64p 10.00p 34905
08/01/2024 9.50p 10.00p 9.50p 10.00p 22045
05/01/2024 9.50p 9.87p 9.26p 9.70p 59133
04/01/2024 9.30p 9.60p 9.30p 9.60p 9236
03/01/2024 9.50p 9.60p 9.50p 9.60p 29000
02/01/2024 9.30p 9.59p 9.02p 9.50p 54543
29/12/2023 9.50p 9.67p 9.50p 9.50p 0
28/12/2023 9.50p 9.67p 9.50p 9.50p 0
27/12/2023 9.50p 9.50p 9.00p 9.50p 12230
22/12/2023 9.30p 9.67p 9.50p 9.50p 0
21/12/2023 9.50p 9.67p 9.50p 9.50p 0
20/12/2023 9.30p 9.67p 9.30p 9.50p 0
19/12/2023 9.50p 9.50p 9.06p 9.50p 10000
18/12/2023 9.50p 9.50p 9.33p 9.50p 0
15/12/2023 9.50p 9.62p 9.06p 9.50p 41390
14/12/2023 9.50p 9.50p 9.33p 9.50p 0

*Close Price adjusted for both dividends and splits