Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 100.55 | -1.95 | -1.90% | 101.84 | 101.875 | 100.11 | 989,644 |
| Sep 19 2024 | 102.50 | -2.73 | -2.59% | 105.33 | 105.50 | 101.66 | 1,011,827 |
| Sep 18 2024 | 105.23 | 1.14 | 1.10% | 104.00 | 109.28 | 103.28 | 547,487 |
| Sep 17 2024 | 104.09 | 2.29 | 2.25% | 102.68 | 105.21 | 102.315 | 472,562 |
| Sep 16 2024 | 101.80 | 1.43 | 1.42% | 101.09 | 102.49 | 100.23 | 586,813 |
| Sep 13 2024 | 100.37 | 2.71 | 2.77% | 99.21 | 100.485 | 98.75 | 375,097 |
| Sep 12 2024 | 97.66 | 0.09 | 0.09% | 97.52 | 98.53 | 96.755 | 537,425 |
| Sep 11 2024 | 97.57 | -0.05 | -0.05% | 96.96 | 97.745 | 94.72 | 614,692 |
| Sep 10 2024 | 97.62 | 0.13 | 0.13% | 97.97 | 98.34 | 96.665 | 350,314 |
| Sep 09 2024 | 97.49 | 0.28 | 0.29% | 97.59 | 98.80 | 97.27 | 537,828 |
| Sep 06 2024 | 97.21 | -2.04 | -2.06% | 99.40 | 100.20 | 96.66 | 461,243 |
| Sep 05 2024 | 99.25 | -1.86 | -1.84% | 101.19 | 101.19 | 98.20 | 554,386 |
| Sep 04 2024 | 101.11 | -1.92 | -1.86% | 102.45 | 102.81 | 100.44 | 578,093 |
| Sep 03 2024 | 103.03 | -4.88 | -4.52% | 106.79 | 106.85 | 102.47 | 431,251 |
| Aug 30 2024 | 107.91 | 1.21 | 1.13% | 107.01 | 108.10 | 105.61 | 302,633 |
| Aug 29 2024 | 106.70 | 0.61 | 0.57% | 107.37 | 107.975 | 105.65 | 319,339 |
| Aug 28 2024 | 106.09 | -0.19 | -0.18% | 106.30 | 107.58 | 105.49 | 267,675 |
| Aug 27 2024 | 106.28 | -1.22 | -1.13% | 106.86 | 107.82 | 105.05 | 413,647 |
| Aug 26 2024 | 107.50 | 0.50 | 0.47% | 107.80 | 109.25 | 107.38 | 274,261 |
| Aug 23 2024 | 107.00 | 1.67 | 1.59% | 105.85 | 107.92 | 105.04 | 467,478 |
| Aug 22 2024 | 105.33 | 1.34 | 1.29% | 103.88 | 105.98 | 103.25 | 420,479 |
| Aug 21 2024 | 103.99 | 2.57 | 2.53% | 102.24 | 104.04 | 102.15 | 370,658 |
| Aug 20 2024 | 101.42 | -2.01 | -1.94% | 103.54 | 103.54 | 101.175 | 305,413 |
| Aug 19 2024 | 103.43 | 0.85 | 0.83% | 102.94 | 104.20 | 102.4646 | 241,253 |
| Aug 16 2024 | 102.58 | -1.11 | -1.07% | 103.37 | 103.81 | 102.0201 | 280,558 |
| Aug 15 2024 | 103.69 | 3.27 | 3.26% | 102.63 | 104.03 | 101.77 | 435,424 |
| Aug 14 2024 | 100.42 | -0.16 | -0.16% | 101.08 | 101.77 | 99.8933 | 296,152 |
| Aug 13 2024 | 100.58 | 0.87 | 0.87% | 100.41 | 101.42 | 99.3901 | 280,931 |
| Aug 12 2024 | 99.71 | -1.26 | -1.25% | 101.00 | 101.06 | 99.37 | 315,486 |
| Aug 09 2024 | 100.97 | 0.04 | 0.04% | 100.93 | 101.815 | 99.84 | 534,710 |
| Aug 08 2024 | 100.93 | 2.08 | 2.10% | 99.70 | 101.56 | 99.50 | 349,252 |
| Aug 07 2024 | 98.85 | -0.02 | -0.02% | 100.38 | 101.44 | 98.5801 | 534,271 |
| Aug 06 2024 | 98.87 | 0.73 | 0.74% | 98.43 | 100.88 | 97.46 | 607,640 |
| Aug 05 2024 | 98.14 | -1.92 | -1.92% | 95.89 | 99.63 | 93.34 | 774,530 |
| Aug 02 2024 | 100.06 | -5.16 | -4.90% | 102.57 | 102.57 | 99.31 | 674,550 |
| Aug 01 2024 | 105.22 | -3.43 | -3.16% | 109.52 | 110.16 | 104.14 | 766,858 |
| Jul 31 2024 | 108.65 | -5.74 | -5.02% | 114.65 | 114.65 | 108.60 | 1,290,686 |
| Jul 30 2024 | 114.39 | -1.46 | -1.26% | 116.00 | 116.39 | 113.83 | 648,974 |
| Jul 29 2024 | 115.85 | -0.17 | -0.15% | 116.25 | 116.50 | 114.42 | 487,166 |
| Jul 26 2024 | 116.02 | 2.35 | 2.07% | 115.30 | 117.12 | 114.29 | 466,016 |
| Jul 25 2024 | 113.67 | 5.79 | 5.37% | 108.00 | 114.3239 | 108.00 | 707,685 |
| Jul 24 2024 | 107.88 | -4.09 | -3.65% | 111.07 | 112.0822 | 107.72 | 404,503 |
| Jul 23 2024 | 111.97 | 2.28 | 2.08% | 108.44 | 112.41 | 108.29 | 403,747 |
| Jul 22 2024 | 109.69 | 1.92 | 1.78% | 108.06 | 109.85 | 106.415 | 395,316 |
| Jul 19 2024 | 107.77 | -1.34 | -1.23% | 109.34 | 109.34 | 106.88 | 369,687 |
| Jul 18 2024 | 109.11 | -2.15 | -1.93% | 110.90 | 114.58 | 108.99 | 562,994 |
| Jul 17 2024 | 111.26 | -2.26 | -1.99% | 112.28 | 113.88 | 110.745 | 524,634 |
| Jul 16 2024 | 113.52 | 4.21 | 3.85% | 109.91 | 113.95 | 109.1481 | 719,387 |
| Jul 15 2024 | 109.31 | 1.28 | 1.18% | 108.69 | 110.9899 | 107.65 | 666,323 |
| Jul 12 2024 | 108.03 | 1.62 | 1.52% | 107.63 | 108.809 | 107.03 | 341,154 |
| Jul 11 2024 | 106.41 | 2.72 | 2.62% | 104.81 | 107.20 | 104.4178 | 353,143 |
| Jul 10 2024 | 103.69 | 1.39 | 1.36% | 102.55 | 104.00 | 102.11 | 580,467 |
| Jul 09 2024 | 102.30 | -1.81 | -1.74% | 103.34 | 103.96 | 101.9212 | 573,107 |
| Jul 08 2024 | 104.11 | 1.15 | 1.12% | 103.72 | 104.4615 | 103.49 | 446,279 |
| Jul 05 2024 | 102.96 | -3.01 | -2.84% | 105.29 | 105.50 | 102.45 | 1,044,692 |
| Jul 03 2024 | 105.97 | 0.12 | 0.11% | 106.26 | 106.90 | 105.34 | 151,706 |
| Jul 02 2024 | 105.85 | 0.20 | 0.19% | 105.60 | 106.3971 | 105.25 | 521,510 |
| Jul 01 2024 | 105.65 | 0.26 | 0.25% | 108.98 | 108.98 | 105.35 | 504,489 |
| Jun 28 2024 | 105.39 | 0.00 | 0.00% | 105.39 | 105.39 | 105.39 | 0 |
| Jun 27 2024 | 105.39 | -0.65 | -0.61% | 105.71 | 106.50 | 104.23 | 652,403 |
| Jun 26 2024 | 106.04 | 0.29 | 0.27% | 106.11 | 106.12 | 104.63 | 328,829 |
| Jun 25 2024 | 105.75 | -1.56 | -1.45% | 106.58 | 106.815 | 104.44 | 443,724 |
