5 DAY PERFORMANCE
-5.54%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
+22.49%
Off The Hook YS Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.65 | $2.57 (-3.02%) | $2.65 | $2.53 | 26.00 K | $51.80 M |
| 05/05/2026 | $2.66 | $2.66 (0%) | $2.70 | $2.60 | 56.31 K | $53.20 M |
| 05/04/2026 | $2.65 | $2.64 (-0.38%) | $2.84 | $2.61 | 37.52 K | $52.80 M |
| 05/01/2026 | $2.70 | $2.71 (0.37%) | $2.77 | $2.68 | 19.50 K | $54.20 M |
| 04/30/2026 | $2.87 | $2.67 (-6.97%) | $2.88 | $2.67 | 25.70 K | $53.40 M |
| 04/29/2026 | $2.91 | $2.86 (-1.72%) | $3.00 | $2.61 | 62.00 K | $57.20 M |
| 04/28/2026 | $2.87 | $2.91 (1.39%) | $2.98 | $2.71 | 87.84 K | $58.20 M |
| 04/27/2026 | $2.98 | $2.90 (-2.68%) | $2.99 | $2.90 | 21.40 K | $58.00 M |
| 04/24/2026 | $3.04 | $3.03 (-0.33%) | $3.07 | $2.90 | 51.17 K | $60.60 M |
| 04/23/2026 | $3.00 | $2.99 (-0.33%) | $3.18 | $2.99 | 64.02 K | $59.80 M |
| 04/22/2026 | $3.06 | $3.11 (1.63%) | $3.16 | $2.96 | 68.55 K | $62.20 M |
| 04/21/2026 | $3.09 | $2.96 (-4.21%) | $3.11 | $2.91 | 41.74 K | $59.20 M |
| 04/20/2026 | $3.12 | $3.09 (-0.96%) | $3.12 | $2.98 | 31.20 K | $61.80 M |
| 04/17/2026 | $3.00 | $3.10 (3.33%) | $3.16 | $2.90 | 108.85 K | $62.00 M |
| 04/16/2026 | $3.08 | $3.03 (-1.62%) | $3.09 | $2.95 | 50.40 K | $60.60 M |
| 04/15/2026 | $3.19 | $3.10 (-2.82%) | $3.24 | $2.96 | 85.00 K | $62.00 M |
| 04/14/2026 | $3.04 | $3.13 (2.96%) | $3.13 | $2.88 | 94.81 K | $62.60 M |
| 04/13/2026 | $3.24 | $3.05 (-5.86%) | $3.24 | $2.97 | 107.91 K | $61.00 M |
| 04/10/2026 | $3.73 | $3.24 (-13.14%) | $3.74 | $3.10 | 216.81 K | $64.80 M |
| 04/09/2026 | $2.93 | $3.78 (29.01%) | $3.84 | $2.93 | 476.71 K | $75.60 M |
| 04/08/2026 | $2.85 | $2.92 (2.46%) | $2.92 | $2.74 | 126.22 K | $58.40 M |
| 04/07/2026 | $2.82 | $2.69 (-4.61%) | $2.89 | $2.58 | 154.57 K | $53.80 M |
| 04/06/2026 | $2.75 | $2.72 (-1.09%) | $2.88 | $2.53 | 148.21 K | $54.40 M |
| 04/02/2026 | $2.45 | $2.70 (10.2%) | $2.87 | $2.31 | 202.47 K | $54.00 M |
| 04/01/2026 | $2.05 | $2.43 (18.54%) | $2.51 | $2.04 | 144.22 K | $48.60 M |
| 03/31/2026 | $2.05 | $1.99 (-2.93%) | $2.10 | $1.70 | 208.72 K | $39.80 M |
| 03/30/2026 | $2.08 | $2.00 (-3.85%) | $2.14 | $1.92 | 114.91 K | $40.00 M |
| 03/27/2026 | $2.18 | $1.91 (-12.39%) | $2.24 | $1.90 | 117.23 K | $38.20 M |
| 03/26/2026 | $2.38 | $2.16 (-9.24%) | $2.46 | $2.13 | 48.00 K | $43.20 M |
| 03/25/2026 | $2.40 | $2.38 (-0.83%) | $2.52 | $2.30 | 57.91 K | $47.60 M |
| 03/24/2026 | $2.00 | $2.38 (19%) | $2.52 | $2.00 | 171.12 K | $47.60 M |
| 03/23/2026 | $2.25 | $2.03 (-9.78%) | $2.32 | $2.00 | 116.53 K | $40.60 M |
| 03/20/2026 | $2.18 | $2.06 (-5.5%) | $2.25 | $1.95 | 90.40 K | $41.20 M |
| 03/19/2026 | $2.23 | $2.22 (-0.45%) | $2.46 | $2.12 | 69.02 K | $44.40 M |
| 03/18/2026 | $2.50 | $2.27 (-9.2%) | $2.56 | $2.23 | 37.10 K | $45.40 M |
| 03/17/2026 | $2.45 | $2.31 (-5.71%) | $2.47 | $2.25 | 11.83 K | $46.20 M |
| 03/16/2026 | $2.56 | $2.42 (-5.47%) | $2.56 | $2.42 | 3.03 K | $48.40 M |
| 03/13/2026 | $2.37 | $2.39 (0.84%) | $2.56 | $2.33 | 13.74 K | $47.80 M |
| 03/12/2026 | $2.60 | $2.28 (-12.31%) | $2.64 | $2.27 | 60.12 K | $45.60 M |
| 03/11/2026 | $2.50 | $2.54 (1.6%) | $2.68 | $2.45 | 11.90 K | $50.80 M |
| 03/10/2026 | $2.58 | $2.63 (1.94%) | $2.70 | $2.42 | 8.62 K | $52.60 M |
| 03/09/2026 | $2.45 | $2.64 (7.76%) | $2.70 | $2.30 | 18.34 K | $52.80 M |
| 03/06/2026 | $2.43 | $2.45 (0.82%) | $2.69 | $2.43 | 4.04 K | $49.00 M |
| 03/05/2026 | $2.45 | $2.57 (4.9%) | $2.62 | $2.44 | 9.50 K | $51.40 M |
| 03/04/2026 | $2.51 | $2.44 (-2.79%) | $2.58 | $2.42 | 5.37 K | $14.38 B |
| 03/03/2026 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.44 | 3.95 K | $14.16 B |
| 03/02/2026 | $2.49 | $2.65 (6.43%) | $2.69 | $2.26 | 36.42 K | $14.43 B |
| 02/27/2026 | $2.57 | $2.53 (-1.56%) | $2.59 | $2.48 | 18.10 K | $14.56 B |
| 02/26/2026 | $2.68 | $2.55 (-4.85%) | $2.68 | $2.53 | 11.80 K | $14.59 B |
| 02/25/2026 | $2.50 | $2.57 (2.8%) | $2.57 | $2.48 | 15.80 K | $14.64 B |
| 02/24/2026 | $2.41 | $2.54 (5.39%) | $2.54 | $2.36 | 23.01 K | $14.51 B |
| 02/23/2026 | $2.61 | $2.41 (-7.66%) | $2.61 | $2.22 | 93.60 K | $14.46 B |
| 02/20/2026 | $2.45 | $2.50 (2.04%) | $2.54 | $2.11 | 101.19 K | $14.54 B |
| 02/19/2026 | $2.51 | $2.48 (-1.2%) | $2.55 | $2.40 | 7.90 K | $14.48 B |
| 02/18/2026 | $2.63 | $2.45 (-6.84%) | $2.63 | $2.41 | 26.50 K | $14.57 B |
| 02/17/2026 | $2.62 | $2.63 (0.38%) | $2.68 | $2.56 | 34.52 K | $14.43 B |
| 02/13/2026 | $2.57 | $2.64 (2.72%) | $2.72 | $2.55 | 9.99 K | $52.80 M |
| 02/12/2026 | $2.64 | $2.60 (-1.52%) | $2.64 | $2.52 | 26.26 K | $52.00 M |
| 02/11/2026 | $2.60 | $2.60 (0%) | $2.68 | $2.55 | 19.31 K | $52.00 M |
| 02/10/2026 | $2.60 | $2.56 (-1.54%) | $2.71 | $2.55 | 26.41 K | $51.20 M |
| 02/09/2026 | $2.54 | $2.60 (2.36%) | $2.68 | $2.54 | 13.91 K | $52.00 M |
| 02/06/2026 | $2.70 | $2.53 (-6.3%) | $2.70 | $2.53 | 24.60 K | $50.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
