Register to chat with like-minded investors on our interactive forums.
OSPN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.01 | -0.46 | -3.69% | 12.52 | 12.60 | 11.99 | 789,455 |
| May 09 2024 | 12.47 | 0.25 | 2.05% | 12.31 | 12.62 | 12.16 | 410,039 |
| May 08 2024 | 12.22 | 0.13 | 1.08% | 11.70 | 12.40 | 11.70 | 550,370 |
| May 07 2024 | 12.09 | -0.26 | -2.11% | 12.42 | 12.43 | 12.05 | 452,599 |
| May 06 2024 | 12.35 | -0.04 | -0.32% | 12.53 | 12.88 | 12.2501 | 477,264 |
| May 03 2024 | 12.39 | 1.44 | 13.15% | 13.88 | 14.24 | 11.77 | 1,797,452 |
| May 02 2024 | 10.95 | 0.03 | 0.27% | 11.08 | 11.14 | 10.74 | 221,728 |
| May 01 2024 | 10.92 | 0.10 | 0.92% | 10.80 | 11.295 | 10.76 | 174,955 |
| Apr 30 2024 | 10.82 | -0.08 | -0.73% | 10.70 | 10.86 | 10.51 | 387,543 |
| Apr 29 2024 | 10.90 | 0.11 | 1.02% | 10.96 | 11.30 | 10.83 | 197,984 |
| Apr 26 2024 | 10.79 | -0.16 | -1.46% | 11.08 | 11.10 | 10.72 | 182,183 |
| Apr 25 2024 | 10.95 | -0.04 | -0.36% | 10.66 | 10.98 | 10.50 | 208,027 |
| Apr 24 2024 | 10.99 | 0.28 | 2.61% | 10.63 | 11.01 | 10.63 | 260,202 |
| Apr 23 2024 | 10.71 | 0.20 | 1.90% | 10.51 | 10.79 | 10.51 | 167,181 |
| Apr 22 2024 | 10.51 | 0.50 | 5.00% | 10.30 | 10.63 | 10.14 | 262,857 |
| Apr 19 2024 | 10.01 | 0.09 | 0.91% | 9.88 | 10.08 | 9.68 | 335,095 |
| Apr 18 2024 | 9.92 | 0.06 | 0.61% | 9.94 | 10.13 | 9.82 | 253,679 |
| Apr 17 2024 | 9.86 | -0.04 | -0.40% | 10.03 | 10.17 | 9.84 | 236,993 |
| Apr 16 2024 | 9.90 | -0.09 | -0.90% | 9.80 | 9.99 | 9.78 | 286,554 |
| Apr 15 2024 | 9.99 | -0.03 | -0.30% | 10.07 | 10.10 | 9.80 | 286,282 |
| Apr 12 2024 | 10.02 | -0.37 | -3.56% | 10.21 | 10.31 | 9.96 | 182,482 |
| Apr 11 2024 | 10.39 | 0.08 | 0.78% | 10.41 | 10.695 | 10.1101 | 248,715 |
| Apr 10 2024 | 10.31 | -0.72 | -6.53% | 10.63 | 10.9707 | 10.13 | 234,796 |
| Apr 09 2024 | 11.03 | -0.14 | -1.25% | 11.23 | 11.315 | 10.84 | 259,053 |
| Apr 08 2024 | 11.17 | -0.24 | -2.10% | 11.54 | 11.54 | 11.15 | 202,655 |
| Apr 05 2024 | 11.41 | 0.04 | 0.35% | 11.33 | 11.55 | 11.21 | 169,450 |
| Apr 04 2024 | 11.37 | -0.50 | -4.21% | 12.09 | 12.28 | 11.36 | 288,680 |
| Apr 03 2024 | 11.87 | 0.18 | 1.54% | 11.50 | 11.88 | 11.50 | 339,167 |
| Apr 02 2024 | 11.69 | -0.02 | -0.17% | 11.02 | 11.72 | 10.96 | 407,821 |
| Apr 01 2024 | 11.71 | 0.08 | 0.69% | 11.63 | 11.75 | 11.5304 | 337,136 |
| Mar 28 2024 | 11.63 | -0.09 | -0.77% | 11.68 | 11.75 | 11.42 | 314,912 |
| Mar 27 2024 | 11.72 | 0.17 | 1.47% | 11.66 | 11.75 | 11.58 | 201,138 |
| Mar 26 2024 | 11.55 | 0.12 | 1.05% | 11.55 | 11.765 | 11.38 | 363,556 |
| Mar 25 2024 | 11.43 | 0.21 | 1.87% | 11.21 | 11.55 | 11.13 | 283,234 |
| Mar 22 2024 | 11.22 | 0.15 | 1.36% | 11.07 | 11.25 | 10.98 | 239,885 |
| Mar 21 2024 | 11.07 | -0.01 | -0.09% | 11.20 | 11.30 | 11.03 | 297,873 |
| Mar 20 2024 | 11.08 | 0.42 | 3.94% | 10.59 | 11.14 | 10.53 | 311,540 |
| Mar 19 2024 | 10.66 | 0.47 | 4.61% | 10.17 | 10.69 | 10.16 | 379,920 |
| Mar 18 2024 | 10.19 | -0.13 | -1.26% | 10.36 | 10.50 | 10.19 | 353,462 |
| Mar 15 2024 | 10.32 | 0.66 | 6.83% | 9.59 | 10.42 | 9.59 | 3,861,794 |
| Mar 14 2024 | 9.66 | -0.18 | -1.83% | 9.73 | 9.83 | 9.48 | 622,401 |
| Mar 13 2024 | 9.84 | -0.17 | -1.70% | 9.95 | 10.13 | 9.655 | 653,836 |
| Mar 12 2024 | 10.01 | 0.42 | 4.38% | 9.68 | 10.06 | 9.53 | 742,519 |
| Mar 11 2024 | 9.59 | -1.41 | -12.82% | 10.58 | 10.80 | 9.22 | 1,068,410 |
| Mar 08 2024 | 11.00 | -0.79 | -6.70% | 11.93 | 11.93 | 10.68 | 788,104 |
| Mar 07 2024 | 11.79 | 2.21 | 23.07% | 11.97 | 12.40 | 11.04 | 2,986,847 |
| Mar 06 2024 | 9.58 | 0.11 | 1.16% | 9.62 | 9.67 | 9.27 | 388,381 |
| Mar 05 2024 | 9.47 | -0.27 | -2.77% | 9.56 | 9.81 | 9.255 | 454,331 |
| Mar 04 2024 | 9.74 | -0.18 | -1.81% | 9.98 | 10.09 | 9.65 | 339,999 |
| Mar 01 2024 | 9.92 | 0.31 | 3.23% | 9.64 | 10.00 | 9.4701 | 229,477 |
| Feb 29 2024 | 9.61 | 0.14 | 1.48% | 9.68 | 9.805 | 9.50 | 269,479 |
| Feb 28 2024 | 9.47 | -0.23 | -2.37% | 9.57 | 9.59 | 9.42 | 243,297 |
| Feb 27 2024 | 9.70 | 0.11 | 1.15% | 9.70 | 9.76 | 9.55 | 234,053 |
| Feb 26 2024 | 9.59 | 0.13 | 1.37% | 9.46 | 9.63 | 9.45 | 221,314 |
| Feb 23 2024 | 9.46 | -0.02 | -0.21% | 9.38 | 9.555 | 9.30 | 284,554 |
| Feb 22 2024 | 9.48 | -0.04 | -0.42% | 9.66 | 9.68 | 9.43 | 255,621 |
| Feb 21 2024 | 9.52 | -0.20 | -2.06% | 9.55 | 9.57 | 9.395 | 270,537 |
| Feb 20 2024 | 9.72 | -0.30 | -2.99% | 9.85 | 9.865 | 9.68 | 201,201 |
| Feb 16 2024 | 10.02 | -0.45 | -4.30% | 10.38 | 10.38 | 10.02 | 202,329 |
| Feb 15 2024 | 10.47 | 0.48 | 4.80% | 10.05 | 10.485 | 9.945 | 280,172 |
| Feb 14 2024 | 9.99 | 0.46 | 4.83% | 9.71 | 10.369 | 9.43 | 203,119 |
| Feb 13 2024 | 9.53 | -1.16 | -10.85% | 10.42 | 10.42 | 9.45 | 270,473 |
