Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| On The Beach Group Plc | OTB | London | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.40 | -0.28% | 144.00 | 11:35:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 144.00 | 143.20 | 145.20 | 144.00 | 144.40 |
| Industry Sector |
|---|
| TRAVEL & LEISURE |
OTB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 157.80 | 157.80 | 143.20 | 148.05 | 536,672 | -13.80 | -8.75% |
| 1 Month | 156.00 | 173.20 | 143.20 | 155.61 | 438,208 | -12.00 | -7.69% |
| 3 Months | 144.80 | 173.20 | 139.00 | 152.05 | 492,103 | -0.80 | -0.55% |
| 6 Months | 97.00 | 180.00 | 94.50 | 151.52 | 708,561 | 47.00 | 48.45% |
| 1 Year | 132.80 | 180.00 | 81.30 | 124.45 | 776,754 | 11.20 | 8.43% |
| 3 Years | 408.00 | 437.00 | 81.30 | 165.99 | 762,522 | -264.00 | -64.71% |
| 5 Years | 455.00 | 517.00 | 81.30 | 221.34 | 656,421 | -311.00 | -68.35% |
OTB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 144.00 | -0.40 | -0.28% | 144.00 | 145.20 | 143.20 | 582,833 |
| Apr 30 2024 | 144.40 | -5.00 | -3.35% | 148.00 | 149.80 | 144.40 | 608,020 |
| Apr 29 2024 | 149.40 | 0.20 | 0.13% | 146.40 | 149.40 | 146.40 | 355,020 |
| Apr 26 2024 | 149.20 | 2.00 | 1.36% | 148.20 | 150.40 | 147.80 | 445,860 |
| Apr 25 2024 | 147.20 | -2.80 | -1.87% | 148.20 | 151.80 | 146.40 | 449,107 |
| Apr 24 2024 | 150.00 | -5.80 | -3.72% | 157.80 | 157.80 | 150.00 | 825,351 |
| Apr 23 2024 | 155.80 | 2.80 | 1.83% | 152.20 | 158.00 | 152.20 | 1,187,389 |
| Apr 22 2024 | 153.00 | -0.40 | -0.26% | 150.00 | 156.00 | 150.00 | 505,362 |
| Apr 19 2024 | 153.40 | -1.00 | -0.65% | 152.20 | 153.80 | 150.40 | 254,112 |
| Apr 18 2024 | 154.40 | 3.80 | 2.52% | 149.00 | 155.40 | 149.00 | 229,297 |
| Apr 17 2024 | 150.60 | -0.60 | -0.40% | 150.20 | 153.60 | 150.00 | 196,259 |
| Apr 16 2024 | 151.20 | -5.00 | -3.20% | 155.60 | 155.60 | 149.80 | 482,926 |
| Apr 15 2024 | 156.20 | -0.60 | -0.38% | 156.00 | 160.00 | 155.40 | 292,658 |
| Apr 12 2024 | 156.80 | -5.60 | -3.45% | 160.80 | 162.00 | 156.40 | 534,568 |
| Apr 11 2024 | 162.40 | -3.20 | -1.93% | 165.60 | 165.60 | 160.00 | 311,772 |
| Apr 10 2024 | 165.60 | -2.40 | -1.43% | 165.00 | 169.40 | 163.60 | 340,245 |
| Apr 09 2024 | 168.00 | -2.60 | -1.52% | 168.00 | 171.80 | 166.00 | 371,043 |
| Apr 08 2024 | 170.60 | 6.00 | 3.65% | 164.40 | 173.20 | 164.20 | 577,465 |
| Apr 05 2024 | 164.60 | 0.80 | 0.49% | 160.00 | 165.40 | 158.40 | 328,517 |
| Apr 04 2024 | 163.80 | 5.20 | 3.28% | 160.00 | 163.80 | 158.40 | 263,769 |
| Apr 03 2024 | 158.60 | 0.40 | 0.25% | 156.00 | 159.40 | 155.80 | 205,425 |
| Apr 02 2024 | 158.20 | -7.00 | -4.24% | 164.40 | 165.00 | 156.60 | 394,304 |
