Register to chat with like-minded investors on our interactive forums.
OSBC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 14.69 | -0.23 | -1.54% | 14.92 | 14.97 | 14.69 | 120,700 |
| May 17 2024 | 14.92 | 0.12 | 0.81% | 14.90 | 14.99 | 14.73 | 199,639 |
| May 16 2024 | 14.80 | -0.01 | -0.07% | 14.75 | 14.89 | 14.73 | 190,305 |
| May 15 2024 | 14.81 | 0.24 | 1.65% | 14.69 | 14.81 | 14.50 | 198,293 |
| May 14 2024 | 14.57 | -0.05 | -0.34% | 14.73 | 14.73 | 14.475 | 137,394 |
| May 13 2024 | 14.62 | 0.05 | 0.34% | 14.67 | 14.81 | 14.555 | 188,833 |
| May 10 2024 | 14.57 | 0.21 | 1.46% | 14.38 | 14.65 | 14.35 | 317,802 |
| May 09 2024 | 14.36 | 0.11 | 0.77% | 14.29 | 14.49 | 14.28 | 186,720 |
| May 08 2024 | 14.25 | 0.05 | 0.35% | 14.18 | 14.35 | 13.27 | 191,390 |
| May 07 2024 | 14.20 | -0.05 | -0.35% | 14.26 | 14.38 | 14.18 | 180,519 |
| May 06 2024 | 14.25 | -0.11 | -0.77% | 14.48 | 14.48 | 14.23 | 189,254 |
| May 03 2024 | 14.36 | 0.21 | 1.48% | 14.33 | 14.37 | 14.20 | 153,727 |
| May 02 2024 | 14.15 | 0.31 | 2.24% | 13.98 | 14.165 | 13.91 | 166,715 |
| May 01 2024 | 13.84 | 0.14 | 1.02% | 13.82 | 14.04 | 13.81 | 196,563 |
| Apr 30 2024 | 13.70 | -0.15 | -1.08% | 13.80 | 13.80 | 13.62 | 223,729 |
| Apr 29 2024 | 13.85 | -0.18 | -1.28% | 14.03 | 14.16 | 13.83 | 119,198 |
| Apr 26 2024 | 14.03 | -0.10 | -0.71% | 14.09 | 14.21 | 14.02 | 177,013 |
| Apr 25 2024 | 14.13 | -0.34 | -2.35% | 14.27 | 14.315 | 14.09 | 255,387 |
| Apr 24 2024 | 14.47 | -0.06 | -0.41% | 14.41 | 14.55 | 14.39 | 177,107 |
| Apr 23 2024 | 14.53 | 0.03 | 0.21% | 14.40 | 14.70 | 14.40 | 272,005 |
| Apr 22 2024 | 14.50 | 0.07 | 0.49% | 14.45 | 14.625 | 14.40 | 199,448 |
| Apr 19 2024 | 14.43 | 0.69 | 5.02% | 13.75 | 14.43 | 13.75 | 232,047 |
| Apr 18 2024 | 13.74 | 0.30 | 2.23% | 13.48 | 14.07 | 13.40 | 509,400 |
| Apr 17 2024 | 13.44 | 0.13 | 0.98% | 13.34 | 13.55 | 13.34 | 147,212 |
| Apr 16 2024 | 13.31 | -0.04 | -0.30% | 13.22 | 13.39 | 13.20 | 106,729 |
| Apr 15 2024 | 13.35 | -0.07 | -0.52% | 13.46 | 13.59 | 13.20 | 137,657 |
| Apr 12 2024 | 13.42 | -0.02 | -0.15% | 13.31 | 13.53 | 13.31 | 100,864 |
| Apr 11 2024 | 13.44 | 0.05 | 0.37% | 13.41 | 13.50 | 13.24 | 161,505 |
| Apr 10 2024 | 13.39 | -0.31 | -2.26% | 13.46 | 13.46 | 13.21 | 238,618 |
| Apr 09 2024 | 13.70 | 0.00 | 0.00% | 13.75 | 13.82 | 13.54 | 166,871 |
| Apr 08 2024 | 13.70 | 0.21 | 1.56% | 13.54 | 13.83 | 13.54 | 193,138 |
| Apr 05 2024 | 13.49 | -0.06 | -0.44% | 13.51 | 13.6199 | 13.46 | 110,083 |
| Apr 04 2024 | 13.55 | 0.25 | 1.88% | 13.60 | 13.805 | 13.55 | 235,461 |
| Apr 03 2024 | 13.30 | -0.15 | -1.12% | 13.35 | 13.42 | 13.27 | 104,002 |
| Apr 02 2024 | 13.45 | -0.10 | -0.74% | 13.48 | 13.48 | 13.27 | 219,815 |
| Apr 01 2024 | 13.55 | -0.29 | -2.10% | 13.91 | 13.91 | 13.54 | 227,511 |
| Mar 28 2024 | 13.84 | 0.06 | 0.44% | 13.75 | 13.93 | 13.72 | 151,149 |
| Mar 27 2024 | 13.78 | 0.43 | 3.22% | 13.35 | 13.79 | 13.35 | 143,728 |
| Mar 26 2024 | 13.35 | -0.17 | -1.26% | 13.64 | 13.64 | 13.31 | 124,647 |
| Mar 25 2024 | 13.52 | -0.05 | -0.37% | 13.60 | 13.70 | 13.49 | 56,244 |
| Mar 22 2024 | 13.57 | -0.22 | -1.60% | 13.83 | 13.83 | 13.56 | 87,053 |
| Mar 21 2024 | 13.79 | -0.04 | -0.29% | 13.84 | 14.00 | 13.73 | 217,414 |
| Mar 20 2024 | 13.83 | 0.49 | 3.67% | 13.28 | 13.95 | 13.26 | 217,069 |
| Mar 19 2024 | 13.34 | 0.22 | 1.68% | 13.09 | 13.431 | 13.09 | 133,959 |
| Mar 18 2024 | 13.12 | -0.07 | -0.53% | 13.13 | 13.28 | 13.02 | 111,356 |
| Mar 15 2024 | 13.19 | 0.15 | 1.15% | 13.04 | 13.35 | 13.04 | 383,476 |
| Mar 14 2024 | 13.04 | -0.32 | -2.40% | 13.30 | 13.33 | 13.00 | 166,712 |
| Mar 13 2024 | 13.36 | -0.08 | -0.60% | 13.40 | 13.62 | 13.265 | 128,345 |
| Mar 12 2024 | 13.44 | -0.25 | -1.83% | 13.65 | 13.69 | 13.42 | 92,576 |
| Mar 11 2024 | 13.69 | -0.04 | -0.29% | 13.66 | 13.83 | 13.64 | 98,350 |
| Mar 08 2024 | 13.73 | 0.18 | 1.33% | 13.73 | 13.78 | 13.62 | 122,506 |
| Mar 07 2024 | 13.55 | -0.01 | -0.07% | 13.71 | 13.73 | 13.48 | 88,076 |
| Mar 06 2024 | 13.56 | 0.06 | 0.44% | 13.51 | 13.77 | 13.325 | 163,678 |
| Mar 05 2024 | 13.50 | 0.10 | 0.75% | 13.33 | 13.679 | 13.33 | 114,369 |
| Mar 04 2024 | 13.40 | 0.03 | 0.22% | 13.38 | 13.59 | 13.31 | 124,761 |
| Mar 01 2024 | 13.37 | -0.06 | -0.45% | 13.35 | 13.43 | 13.10 | 154,666 |
| Feb 29 2024 | 13.43 | 0.15 | 1.13% | 13.51 | 13.63 | 13.25 | 138,961 |
| Feb 28 2024 | 13.28 | -0.08 | -0.60% | 13.26 | 13.365 | 13.25 | 112,432 |
| Feb 27 2024 | 13.36 | -0.07 | -0.52% | 13.46 | 13.58 | 13.28 | 116,094 |
| Feb 26 2024 | 13.43 | -0.04 | -0.30% | 13.40 | 13.52 | 13.37 | 94,156 |
| Feb 23 2024 | 13.47 | 0.06 | 0.45% | 13.39 | 13.56 | 13.305 | 100,887 |
| Feb 22 2024 | 13.41 | 0.05 | 0.37% | 13.36 | 13.465 | 13.2666 | 126,440 |
| Feb 21 2024 | 13.36 | -0.18 | -1.33% | 13.51 | 13.51 | 13.26 | 76,376 |
