Ocean Harvest Technology Group (OHT) Share Price

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

Date Open High Low Close* Volume
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
13/12/2023 9.50p 9.50p 9.06p 9.50p 2000
12/12/2023 9.50p 9.50p 9.06p 9.50p 10968
11/12/2023 9.50p 9.79p 9.02p 9.50p 61528
08/12/2023 9.50p 9.67p 9.50p 9.50p 0
07/12/2023 9.50p 9.75p 9.02p 9.50p 27989
06/12/2023 9.50p 9.67p 9.50p 9.50p 0
05/12/2023 9.25p 9.50p 9.07p 9.50p 4227
04/12/2023 9.00p 9.50p 9.00p 9.50p 138641
01/12/2023 9.00p 9.25p 8.58p 9.00p 38677
30/11/2023 9.25p 9.25p 8.66p 9.00p 10000
29/11/2023 9.25p 9.63p 8.50p 9.00p 162309
28/11/2023 9.25p 9.75p 8.82p 9.25p 71750
27/11/2023 9.25p 9.60p 8.74p 9.25p 50000
24/11/2023 10.00p 10.00p 9.12p 9.50p 101500
23/11/2023 10.00p 10.00p 9.90p 9.90p 28276
22/11/2023 10.00p 10.00p 10.00p 10.00p 0
21/11/2023 10.25p 10.25p 9.51p 10.00p 34583
20/11/2023 10.25p 10.25p 9.58p 10.25p 34988
17/11/2023 10.25p 10.25p 9.58p 10.25p 5
16/11/2023 10.25p 10.25p 9.58p 10.25p 13442
15/11/2023 10.25p 10.25p 9.67p 10.25p 6443
14/11/2023 10.25p 10.25p 9.70p 10.25p 26657
13/11/2023 10.25p 10.25p 9.70p 10.25p 5000
10/11/2023 10.25p 10.25p 10.25p 10.25p 3386
09/11/2023 10.25p 10.48p 9.78p 10.25p 105724
08/11/2023 10.25p 10.40p 9.60p 10.25p 81315
07/11/2023 10.25p 10.60p 9.67p 10.25p 13522
06/11/2023 10.25p 10.63p 10.25p 10.25p 4721
03/11/2023 10.25p 10.70p 9.75p 10.25p 9994
02/11/2023 10.25p 10.84p 10.25p 10.25p 21851
01/11/2023 9.60p 9.60p 9.24p 9.60p 2000
31/10/2023 9.60p 9.60p 9.47p 9.60p 0
30/10/2023 9.60p 9.60p 9.24p 9.60p 1873
27/10/2023 9.60p 9.79p 9.60p 9.60p 1982
26/10/2023 9.60p 9.60p 9.24p 9.60p 2000
25/10/2023 9.60p 9.60p 9.47p 9.60p 0
24/10/2023 9.60p 9.60p 9.22p 9.60p 6324
23/10/2023 9.60p 9.60p 9.24p 9.60p 4000
20/10/2023 9.60p 9.79p 9.24p 9.60p 11934
19/10/2023 9.75p 9.75p 9.24p 9.75p 22123
18/10/2023 9.75p 9.88p 9.75p 9.75p 13137
17/10/2023 10.00p 10.10p 9.50p 9.50p 38954
16/10/2023 10.00p 10.00p 9.50p 10.00p 4666
13/10/2023 10.00p 10.17p 10.00p 10.00p 0
12/10/2023 10.00p 10.20p 10.00p 10.00p 30999
11/10/2023 10.05p 10.05p 9.60p 10.00p 30333
10/10/2023 10.05p 10.05p 9.69p 10.05p 8333
09/10/2023 10.05p 10.40p 9.70p 10.05p 28890
06/10/2023 10.05p 10.41p 10.05p 10.05p 59611
05/10/2023 10.25p 10.25p 10.05p 10.05p 0
04/10/2023 10.75p 10.75p 10.01p 10.25p 58137
03/10/2023 10.75p 10.87p 10.51p 10.75p 20260
02/10/2023 11.75p 11.75p 10.61p 10.75p 122500
29/09/2023 11.75p 11.75p 11.50p 11.75p 0
28/09/2023 11.50p 11.90p 11.50p 11.75p 42469
27/09/2023 11.50p 11.90p 11.50p 11.50p 51000
26/09/2023 11.75p 11.75p 11.13p 11.50p 25883
25/09/2023 11.75p 11.95p 11.62p 11.75p 16040
22/09/2023 10.75p 11.93p 10.56p 11.75p 355087
21/09/2023 10.75p 10.88p 10.75p 10.75p 31795
20/09/2023 10.75p 11.00p 10.50p 10.75p 271646
19/09/2023 11.00p 11.00p 10.50p 10.75p 297831
18/09/2023 12.00p 12.00p 11.00p 11.00p 240159
15/09/2023 12.00p 12.25p 11.75p 12.10p 40691
14/09/2023 12.25p 12.45p 12.00p 12.30p 101328
13/09/2023 12.25p 12.36p 12.03p 12.30p 47693
12/09/2023 13.25p 13.50p 12.00p 12.25p 464003
11/09/2023 15.00p 15.00p 14.00p 14.25p 90551
08/09/2023 15.25p 15.25p 14.50p 15.00p 69684
07/09/2023 15.00p 15.38p 14.45p 15.00p 8539
06/09/2023 15.50p 15.50p 15.00p 15.00p 22500
05/09/2023 15.50p 15.67p 15.50p 15.50p 0
04/09/2023 15.75p 17.00p 15.00p 15.50p 72652
01/09/2023 15.75p 15.75p 15.11p 15.75p 12500
31/08/2023 16.50p 16.50p 15.50p 15.75p 85833
30/08/2023 16.50p 16.50p 16.00p 16.50p 14889
29/08/2023 16.50p 16.50p 16.00p 16.50p 6799
25/08/2023 16.50p 16.50p 16.00p 16.50p 24039
24/08/2023 16.50p 16.50p 16.05p 16.50p 20000
23/08/2023 17.25p 17.29p 16.50p 16.50p 38283
22/08/2023 17.25p 17.25p 16.62p 17.25p 8750
21/08/2023 17.25p 17.25p 16.62p 17.25p 12500
18/08/2023 17.50p 17.50p 16.58p 17.25p 97351
17/08/2023 17.25p 17.70p 17.11p 17.50p 39584
16/08/2023 16.75p 18.50p 16.55p 17.25p 93572
15/08/2023 16.75p 17.50p 16.46p 16.75p 37622
14/08/2023 16.75p 18.40p 16.41p 16.75p 42945
11/08/2023 16.75p 17.00p 16.75p 16.75p 32869
10/08/2023 16.75p 16.90p 16.75p 16.75p 16423
09/08/2023 16.75p 16.75p 16.30p 16.75p 0
08/08/2023 16.75p 16.75p 16.37p 16.75p 17036
07/08/2023 17.00p 17.00p 16.75p 16.75p 12500
04/08/2023 17.25p 17.45p 16.50p 17.00p 45156
03/08/2023 17.25p 17.25p 16.58p 17.25p 5000
02/08/2023 17.25p 17.90p 16.61p 17.25p 84096
01/08/2023 17.00p 17.30p 17.00p 17.00p 17306
31/07/2023 16.75p 17.00p 16.75p 17.00p 0
28/07/2023 17.00p 17.40p 16.69p 17.00p 12665
27/07/2023 17.00p 17.49p 16.67p 17.00p 16262
26/07/2023 16.75p 17.34p 16.75p 17.00p 12884
25/07/2023 16.75p 17.34p 16.53p 16.75p 15583
24/07/2023 16.50p 16.95p 16.50p 16.75p 18075
21/07/2023 16.50p 17.00p 16.40p 16.50p 35000
20/07/2023 16.50p 16.50p 16.11p 16.50p 25000
19/07/2023 16.50p 17.00p 16.11p 17.00p 33566
18/07/2023 16.50p 16.60p 16.50p 16.50p 1352
17/07/2023 15.75p 16.62p 15.75p 16.50p 114326
14/07/2023 14.75p 15.19p 14.75p 15.00p 13134
13/07/2023 14.75p 15.10p 14.75p 14.75p 16516
12/07/2023 14.75p 15.10p 14.11p 14.85p 61308
11/07/2023 14.75p 14.75p 14.23p 14.75p 34241
10/07/2023 14.75p 15.41p 14.75p 14.75p 37939
07/07/2023 14.25p 15.23p 14.21p 14.75p 61348
06/07/2023 13.50p 14.60p 13.12p 13.75p 213985
05/07/2023 14.75p 14.75p 13.10p 13.40p 230507
04/07/2023 14.75p 14.75p 14.44p 14.50p 60071
03/07/2023 15.00p 15.00p 14.10p 14.50p 63203
30/06/2023 15.00p 15.00p 14.50p 15.00p 10728
29/06/2023 15.25p 15.25p 14.50p 15.00p 635500
28/06/2023 15.00p 15.00p 14.83p 15.00p 0
27/06/2023 16.00p 16.00p 15.00p 15.00p 91135
26/06/2023 16.00p 16.13p 15.62p 16.00p 90878
23/06/2023 16.00p 16.20p 15.69p 16.00p 32135
22/06/2023 16.00p 16.38p 16.00p 16.00p 11057
21/06/2023 15.50p 16.00p 15.36p 16.00p 330269
20/06/2023 15.50p 15.88p 15.10p 15.50p 499331
19/06/2023 14.50p 17.40p 14.44p 15.50p 481712
16/06/2023 16.50p 16.50p 14.25p 14.25p 175611
15/06/2023 17.25p 17.34p 15.67p 16.50p 384984
14/06/2023 17.75p 17.88p 17.00p 17.25p 291024
13/06/2023 19.50p 19.50p 17.38p 17.75p 196176
12/06/2023 19.75p 19.75p 19.50p 19.50p 70727
09/06/2023 19.75p 19.78p 19.70p 19.75p 21749
08/06/2023 21.00p 21.00p 19.00p 19.75p 111549
07/06/2023 21.00p 21.50p 20.67p 21.00p 25409
06/06/2023 21.00p 21.00p 20.70p 21.00p 12845
05/06/2023 20.50p 21.00p 20.10p 21.00p 49210
02/06/2023 21.00p 21.40p 20.00p 20.50p 82828
01/06/2023 20.00p 21.00p 19.50p 21.00p 115313
31/05/2023 19.75p 20.00p 19.50p 20.00p 22525
30/05/2023 20.00p 20.19p 19.50p 19.75p 85718
26/05/2023 20.25p 20.34p 19.50p 20.00p 167491
25/05/2023 20.75p 20.75p 20.00p 20.25p 50582
24/05/2023 20.75p 20.75p 20.60p 20.75p 12071
23/05/2023 21.25p 21.25p 20.50p 20.75p 42776
22/05/2023 23.00p 23.00p 20.50p 21.25p 135510
19/05/2023 23.00p 23.00p 22.00p 23.00p 29227
18/05/2023 23.00p 23.00p 22.06p 23.00p 12500
17/05/2023 23.00p 23.00p 22.00p 23.00p 43737
16/05/2023 21.00p 23.00p 20.62p 23.00p 121830
15/05/2023 21.00p 21.85p 21.00p 21.00p 14931
12/05/2023 21.00p 21.24p 20.46p 21.00p 75135
11/05/2023 21.00p 21.00p 20.23p 21.00p 24833
10/05/2023 21.00p 21.24p 20.26p 21.00p 111262
09/05/2023 21.00p 22.00p 20.23p 21.00p 96353
05/05/2023 21.00p 21.00p 20.31p 21.00p 23559
04/05/2023 20.50p 21.00p 20.50p 21.00p 50517
03/05/2023 21.00p 21.14p 20.22p 20.50p 60979
02/05/2023 21.00p 21.90p 20.16p 21.00p 115004
28/04/2023 21.50p 22.00p 20.31p 22.00p 83829
27/04/2023 22.30p 22.44p 21.00p 21.50p 108863

*Close Price adjusted for both dividends and splits