Register for streaming realtime charts, analysis tools, and prices.
OSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 116.48 | 0.03 | 0.03% | 116.90 | 118.295 | 116.38 | 425,291 |
| May 06 2024 | 116.45 | 2.05 | 1.79% | 116.17 | 116.75 | 115.30 | 324,609 |
| May 03 2024 | 114.40 | 1.04 | 0.92% | 114.94 | 115.42 | 113.16 | 409,947 |
| May 02 2024 | 113.36 | 0.59 | 0.52% | 113.63 | 114.07 | 112.0701 | 468,620 |
| May 01 2024 | 112.77 | 0.50 | 0.45% | 112.11 | 114.18 | 111.75 | 550,127 |
| Apr 30 2024 | 112.27 | -5.57 | -4.73% | 116.61 | 116.74 | 112.10 | 794,056 |
| Apr 29 2024 | 117.84 | 0.18 | 0.15% | 120.50 | 120.88 | 116.3401 | 514,850 |
| Apr 26 2024 | 117.66 | -1.03 | -0.87% | 119.79 | 120.12 | 116.51 | 965,211 |
| Apr 25 2024 | 118.69 | -2.56 | -2.11% | 124.89 | 125.00 | 115.56 | 1,204,783 |
| Apr 24 2024 | 121.25 | 0.78 | 0.65% | 120.10 | 121.635 | 119.69 | 518,638 |
| Apr 23 2024 | 120.47 | 0.88 | 0.74% | 120.19 | 122.025 | 119.08 | 460,714 |
| Apr 22 2024 | 119.59 | 1.87 | 1.59% | 117.99 | 120.10 | 116.815 | 333,458 |
| Apr 19 2024 | 117.72 | 0.06 | 0.05% | 117.52 | 118.76 | 116.47 | 371,229 |
| Apr 18 2024 | 117.66 | -0.95 | -0.80% | 119.12 | 120.05 | 117.25 | 373,978 |
| Apr 17 2024 | 118.61 | -1.45 | -1.21% | 120.82 | 120.82 | 117.53 | 322,773 |
| Apr 16 2024 | 120.06 | -0.27 | -0.22% | 119.42 | 120.8974 | 118.55 | 304,025 |
| Apr 15 2024 | 120.33 | -1.68 | -1.38% | 123.29 | 123.86 | 120.10 | 416,836 |
| Apr 12 2024 | 122.01 | -1.63 | -1.32% | 122.77 | 123.85 | 121.595 | 308,042 |
| Apr 11 2024 | 123.64 | -0.60 | -0.48% | 124.25 | 124.415 | 123.19 | 334,677 |
| Apr 10 2024 | 124.24 | -0.84 | -0.67% | 123.12 | 125.08 | 122.11 | 288,171 |
| Apr 09 2024 | 125.08 | -1.88 | -1.48% | 127.68 | 127.94 | 124.97 | 487,046 |
| Apr 08 2024 | 126.96 | -0.19 | -0.15% | 127.43 | 127.98 | 126.4701 | 405,047 |
| Apr 05 2024 | 127.15 | 2.54 | 2.04% | 125.09 | 127.695 | 125.00 | 343,266 |
| Apr 04 2024 | 124.61 | -2.35 | -1.85% | 127.98 | 127.98 | 123.835 | 458,758 |
| Apr 03 2024 | 126.96 | 3.66 | 2.97% | 123.40 | 127.21 | 122.96 | 611,298 |
| Apr 02 2024 | 123.30 | 0.13 | 0.11% | 122.41 | 123.76 | 122.22 | 339,697 |
| Apr 01 2024 | 123.17 | -1.54 | -1.23% | 125.00 | 125.35 | 122.995 | 333,305 |
| Mar 28 2024 | 124.71 | 1.16 | 0.94% | 123.50 | 124.99 | 123.3415 | 506,590 |
| Mar 27 2024 | 123.55 | 3.17 | 2.63% | 121.50 | 123.62 | 120.34 | 365,285 |
| Mar 26 2024 | 120.38 | 0.16 | 0.13% | 120.38 | 121.18 | 120.18 | 326,399 |
| Mar 25 2024 | 120.22 | 0.36 | 0.30% | 119.80 | 121.02 | 119.80 | 326,625 |
| Mar 22 2024 | 119.86 | -1.47 | -1.21% | 121.33 | 121.65 | 119.77 | 409,612 |
| Mar 21 2024 | 121.33 | 2.88 | 2.43% | 119.22 | 121.87 | 118.77 | 501,578 |
| Mar 20 2024 | 118.45 | 1.03 | 0.88% | 117.14 | 119.18 | 116.81 | 485,245 |
| Mar 19 2024 | 117.42 | 1.02 | 0.88% | 115.99 | 118.24 | 115.99 | 500,812 |
| Mar 18 2024 | 116.40 | 1.24 | 1.08% | 115.32 | 116.665 | 115.01 | 651,134 |
| Mar 15 2024 | 115.16 | 0.54 | 0.47% | 113.99 | 116.64 | 113.99 | 1,086,119 |
| Mar 14 2024 | 114.62 | -1.35 | -1.16% | 116.03 | 116.20 | 113.78 | 471,823 |
| Mar 13 2024 | 115.97 | 1.36 | 1.19% | 114.26 | 116.67 | 114.26 | 410,485 |
| Mar 12 2024 | 114.61 | -0.74 | -0.64% | 115.58 | 115.78 | 114.12 | 360,975 |
| Mar 11 2024 | 115.35 | 1.10 | 0.96% | 113.65 | 115.76 | 113.275 | 634,134 |
| Mar 08 2024 | 114.25 | 0.23 | 0.20% | 114.85 | 116.4699 | 113.61 | 512,979 |
| Mar 07 2024 | 114.02 | 2.74 | 2.46% | 112.04 | 114.18 | 112.04 | 427,052 |
| Mar 06 2024 | 111.28 | 2.84 | 2.62% | 109.28 | 112.15 | 108.70 | 517,994 |
| Mar 05 2024 | 108.44 | -3.56 | -3.18% | 111.24 | 112.30 | 108.25 | 646,371 |
| Mar 04 2024 | 112.00 | 0.21 | 0.19% | 112.35 | 113.40 | 111.95 | 542,954 |
| Mar 01 2024 | 111.79 | 0.93 | 0.84% | 112.49 | 112.645 | 111.07 | 523,109 |
| Feb 29 2024 | 110.86 | 1.30 | 1.19% | 110.35 | 111.06 | 109.27 | 668,746 |
| Feb 28 2024 | 109.56 | 0.09 | 0.08% | 109.31 | 110.505 | 109.01 | 445,825 |
| Feb 27 2024 | 109.47 | 0.39 | 0.36% | 109.49 | 109.61 | 108.59 | 524,871 |
| Feb 26 2024 | 109.08 | 0.22 | 0.20% | 108.53 | 109.24 | 107.83 | 467,562 |
| Feb 23 2024 | 108.86 | 1.37 | 1.27% | 108.00 | 109.26 | 107.24 | 712,304 |
| Feb 22 2024 | 107.49 | -1.53 | -1.40% | 109.77 | 109.77 | 107.17 | 667,906 |
| Feb 21 2024 | 109.02 | 0.77 | 0.71% | 108.25 | 109.568 | 107.845 | 472,407 |
| Feb 20 2024 | 108.25 | -0.40 | -0.37% | 107.38 | 108.46 | 106.73 | 647,199 |
| Feb 16 2024 | 108.65 | -3.01 | -2.70% | 111.10 | 111.99 | 108.47 | 539,547 |
| Feb 15 2024 | 111.66 | 1.23 | 1.11% | 110.22 | 111.74 | 109.81 | 403,172 |
| Feb 14 2024 | 110.43 | 2.55 | 2.36% | 108.16 | 110.519 | 108.16 | 505,955 |
| Feb 13 2024 | 107.88 | -5.44 | -4.80% | 110.04 | 110.05 | 106.98 | 816,206 |
| Feb 12 2024 | 113.32 | 1.43 | 1.28% | 112.07 | 113.77 | 111.82 | 408,457 |
| Feb 09 2024 | 111.89 | -1.24 | -1.10% | 113.00 | 113.14 | 110.90 | 605,712 |
| Feb 08 2024 | 113.13 | 1.23 | 1.10% | 112.24 | 113.25 | 111.75 | 594,908 |
