Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OSS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 2.37 | -0.30 | -11.07% | 2.72 | 2.7693 | 2.36 | 148,121 |
| May 10 2024 | 2.665 | -0.29 | -9.66% | 2.97 | 2.97 | 2.65 | 62,714 |
| May 09 2024 | 2.95 | 0.06 | 2.08% | 2.90 | 3.00 | 2.85 | 27,135 |
| May 08 2024 | 2.89 | -0.12 | -3.99% | 3.01 | 3.13 | 2.81 | 22,690 |
| May 07 2024 | 3.01 | 0.01 | 0.33% | 3.05 | 3.15 | 2.995 | 34,999 |
| May 06 2024 | 3.00 | 0.10 | 3.45% | 2.88 | 3.09 | 2.75 | 41,407 |
| May 03 2024 | 2.90 | 0.01 | 0.35% | 2.90 | 3.03 | 2.82 | 71,619 |
| May 02 2024 | 2.89 | 0.09 | 3.21% | 2.85 | 2.9336 | 2.84 | 51,547 |
| May 01 2024 | 2.80 | -0.04 | -1.41% | 2.84 | 2.965 | 2.76 | 62,994 |
| Apr 30 2024 | 2.84 | 0.06 | 2.16% | 2.79 | 3.00 | 2.7476 | 66,489 |
| Apr 29 2024 | 2.78 | -0.06 | -2.11% | 2.93 | 3.02 | 2.76 | 29,785 |
| Apr 26 2024 | 2.84 | -0.10 | -3.40% | 2.93 | 2.9822 | 2.67 | 46,357 |
| Apr 25 2024 | 2.94 | 0.09 | 3.16% | 2.88 | 2.98 | 2.87 | 12,451 |
| Apr 24 2024 | 2.85 | 0.07 | 2.52% | 2.74 | 2.94 | 2.74 | 18,504 |
| Apr 23 2024 | 2.78 | -0.01 | -0.36% | 2.83 | 2.90 | 2.72 | 22,545 |
| Apr 22 2024 | 2.79 | 0.01 | 0.36% | 2.85 | 2.91 | 2.5446 | 99,221 |
| Apr 19 2024 | 2.78 | -0.20 | -6.71% | 2.93 | 2.99 | 2.77 | 79,684 |
| Apr 18 2024 | 2.98 | 0.02 | 0.68% | 2.96 | 3.0333 | 2.87 | 29,695 |
| Apr 17 2024 | 2.96 | -0.02 | -0.67% | 2.99 | 3.07 | 2.88 | 43,911 |
| Apr 16 2024 | 2.9799 | 0.11 | 4.01% | 2.78 | 2.99 | 2.775 | 32,931 |
| Apr 15 2024 | 2.865 | -0.27 | -8.47% | 3.14 | 3.14 | 2.78 | 71,047 |
| Apr 12 2024 | 3.13 | -0.07 | -2.19% | 3.24 | 3.33 | 3.06 | 81,644 |
| Apr 11 2024 | 3.20 | -0.11 | -3.18% | 3.31 | 3.33 | 3.15 | 78,060 |
| Apr 10 2024 | 3.305 | -0.04 | -1.05% | 3.225 | 3.38 | 3.225 | 61,761 |
| Apr 09 2024 | 3.34 | -0.07 | -2.05% | 3.50 | 3.50 | 3.25 | 65,755 |
| Apr 08 2024 | 3.41 | 0.19 | 5.90% | 3.22 | 3.43 | 3.16 | 137,686 |
| Apr 05 2024 | 3.22 | 0.09 | 2.88% | 3.13 | 3.27 | 3.0701 | 108,626 |
| Apr 04 2024 | 3.13 | -0.09 | -2.80% | 3.22 | 3.28 | 3.0801 | 30,826 |
| Apr 03 2024 | 3.22 | 0.08 | 2.55% | 3.08 | 3.26 | 3.08 | 92,454 |
| Apr 02 2024 | 3.14 | -0.05 | -1.57% | 3.165 | 3.1734 | 3.06 | 121,178 |
| Apr 01 2024 | 3.19 | -0.07 | -2.15% | 3.25 | 3.3881 | 3.11 | 30,751 |
| Mar 28 2024 | 3.26 | 0.07 | 2.19% | 3.18 | 3.30 | 3.16 | 77,154 |
| Mar 27 2024 | 3.19 | -0.13 | -3.92% | 3.41 | 3.42 | 3.08 | 92,414 |
| Mar 26 2024 | 3.32 | -0.04 | -1.19% | 3.42 | 3.42 | 3.102 | 154,162 |
| Mar 25 2024 | 3.36 | 0.12 | 3.70% | 3.31 | 3.57 | 3.10 | 291,410 |
| Mar 22 2024 | 3.24 | -0.09 | -2.70% | 3.40 | 3.409 | 3.1401 | 125,852 |
| Mar 21 2024 | 3.33 | 0.02 | 0.60% | 3.36 | 3.51 | 3.19 | 261,015 |
| Mar 20 2024 | 3.31 | -0.33 | -9.07% | 3.61 | 3.61 | 3.29 | 180,346 |
| Mar 19 2024 | 3.64 | -0.10 | -2.67% | 3.66 | 3.8228 | 3.5101 | 93,167 |
| Mar 18 2024 | 3.74 | -0.16 | -4.10% | 3.95 | 4.00 | 3.65 | 108,811 |
| Mar 15 2024 | 3.90 | 0.22 | 5.98% | 3.65 | 3.93 | 3.5819 | 68,247 |
| Mar 14 2024 | 3.68 | -0.02 | -0.54% | 3.76 | 3.8499 | 3.62 | 58,081 |
| Mar 13 2024 | 3.70 | 0.14 | 3.93% | 3.63 | 3.92 | 3.55 | 112,498 |
| Mar 12 2024 | 3.56 | 0.03 | 0.85% | 4.00 | 4.10 | 3.53 | 262,828 |
| Mar 11 2024 | 3.53 | -0.01 | -0.28% | 3.57 | 3.67 | 3.30 | 60,926 |
| Mar 08 2024 | 3.54 | -0.06 | -1.67% | 3.66 | 3.71 | 3.48 | 59,553 |
| Mar 07 2024 | 3.60 | -0.16 | -4.26% | 3.81 | 3.85 | 3.52 | 112,389 |
| Mar 06 2024 | 3.76 | -0.24 | -6.00% | 4.00 | 4.0339 | 3.50 | 137,554 |
| Mar 05 2024 | 4.00 | -0.03 | -0.74% | 4.00 | 4.575 | 3.88 | 364,645 |
| Mar 04 2024 | 4.03 | 0.61 | 17.84% | 3.65 | 4.1699 | 3.48 | 354,750 |
| Mar 01 2024 | 3.42 | 0.15 | 4.59% | 3.28 | 3.48 | 3.0101 | 192,497 |
| Feb 29 2024 | 3.27 | -0.16 | -4.66% | 3.52 | 3.5899 | 3.20 | 74,535 |
| Feb 28 2024 | 3.43 | -0.21 | -5.77% | 3.40 | 3.60 | 3.29 | 106,446 |
| Feb 27 2024 | 3.64 | 0.43 | 13.40% | 3.31 | 3.6999 | 3.34 | 185,440 |
| Feb 26 2024 | 3.21 | -0.23 | -6.69% | 3.48 | 3.49 | 3.14 | 107,541 |
| Feb 23 2024 | 3.44 | -0.21 | -5.75% | 3.66 | 3.9701 | 3.22 | 362,753 |
| Feb 22 2024 | 3.65 | 0.86 | 30.82% | 2.98 | 4.15 | 2.90 | 2,013,002 |
| Feb 21 2024 | 2.79 | -0.26 | -8.52% | 3.14 | 3.19 | 2.6701 | 97,470 |
| Feb 20 2024 | 3.05 | 0.34 | 12.65% | 2.94 | 3.12 | 2.87 | 275,479 |
| Feb 16 2024 | 2.7075 | 0.00 | -0.09% | 2.82 | 2.89 | 2.66 | 110,927 |
| Feb 15 2024 | 2.71 | 0.21 | 8.40% | 2.54 | 2.95 | 2.52 | 159,722 |
| Feb 14 2024 | 2.50 | 0.35 | 16.28% | 2.20 | 2.60 | 2.16 | 135,490 |
