Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.005 | -0.01 | -0.50% | 1.015 | 1.035 | 0.986 | 34,492 |
| May 17 2024 | 1.01 | -0.02 | -1.94% | 1.005 | 1.02 | 0.98 | 94,926 |
| May 16 2024 | 1.03 | -0.07 | -5.94% | 1.07 | 1.09 | 1.01 | 117,474 |
| May 15 2024 | 1.095 | -0.07 | -6.01% | 1.15 | 1.15 | 1.05 | 159,872 |
| May 14 2024 | 1.165 | -0.02 | -1.27% | 1.185 | 1.185 | 1.15 | 38,267 |
| May 13 2024 | 1.18 | 0.00 | 0.43% | 1.17 | 1.20 | 1.13 | 26,825 |
| May 10 2024 | 1.175 | -0.06 | -4.47% | 1.24 | 1.24 | 1.165 | 52,135 |
| May 09 2024 | 1.23 | 0.04 | 3.36% | 1.24 | 1.24 | 1.195 | 10,234 |
| May 08 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.245 | 1.18 | 37,801 |
| May 07 2024 | 1.19 | 0.02 | 2.15% | 1.16 | 1.20 | 1.16 | 30,969 |
| May 06 2024 | 1.165 | -0.06 | -4.90% | 1.18 | 1.225 | 1.15 | 97,072 |
| May 03 2024 | 1.225 | 0.04 | 2.94% | 1.19 | 1.225 | 1.16 | 42,930 |
| May 02 2024 | 1.19 | 0.00 | 0.42% | 1.20 | 1.20 | 1.17 | 10,457 |
| Apr 30 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.20 | 1.16 | 12,418 |
| Apr 29 2024 | 1.19 | -0.02 | -1.24% | 1.215 | 1.215 | 1.18 | 33,385 |
| Apr 26 2024 | 1.205 | -0.02 | -1.23% | 1.22 | 1.22 | 1.195 | 6,350 |
| Apr 25 2024 | 1.22 | -0.01 | -0.81% | 1.225 | 1.225 | 1.20 | 3,400 |
| Apr 24 2024 | 1.23 | 0.01 | 1.23% | 1.185 | 1.25 | 1.18 | 40,223 |
| Apr 23 2024 | 1.215 | -0.01 | -0.41% | 1.21 | 1.23 | 1.18 | 13,298 |
| Apr 22 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.24 | 1.20 | 18,717 |
| Apr 19 2024 | 1.20 | -0.02 | -1.64% | 1.19 | 1.245 | 1.13 | 27,172 |
| Apr 18 2024 | 1.22 | -0.03 | -2.40% | 1.235 | 1.265 | 1.22 | 11,743 |
| Apr 17 2024 | 1.25 | 0.01 | 0.81% | 1.21 | 1.255 | 1.21 | 7,226 |
| Apr 16 2024 | 1.24 | -0.01 | -0.80% | 1.23 | 1.24 | 1.22 | 12,766 |
| Apr 15 2024 | 1.25 | 0.00 | 0.40% | 1.25 | 1.30 | 1.235 | 19,359 |
| Apr 12 2024 | 1.245 | 0.00 | 0.00% | 1.245 | 1.245 | 1.225 | 21,881 |
| Apr 11 2024 | 1.245 | -0.02 | -1.58% | 1.265 | 1.265 | 1.21 | 14,029 |
| Apr 10 2024 | 1.265 | 0.02 | 1.61% | 1.24 | 1.27 | 1.24 | 23,253 |
| Apr 09 2024 | 1.245 | -0.03 | -1.97% | 1.255 | 1.27 | 1.24 | 9,423 |
| Apr 08 2024 | 1.27 | 0.00 | 0.00% | 1.23 | 1.29 | 1.225 | 15,616 |
| Apr 05 2024 | 1.27 | 0.03 | 2.42% | 1.225 | 1.27 | 1.225 | 12,070 |
| Apr 04 2024 | 1.24 | 0.00 | 0.40% | 1.225 | 1.245 | 1.225 | 9,486 |
| Apr 03 2024 | 1.235 | -0.02 | -1.20% | 1.26 | 1.265 | 1.225 | 18,899 |
| Apr 02 2024 | 1.25 | -0.05 | -3.47% | 1.30 | 1.30 | 1.24 | 27,847 |
| Mar 28 2024 | 1.295 | -0.04 | -2.63% | 1.32 | 1.34 | 1.28 | 96,465 |
| Mar 27 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.35 | 1.32 | 11,376 |
| Mar 26 2024 | 1.31 | -0.04 | -2.96% | 1.32 | 1.34 | 1.30 | 22,260 |
| Mar 25 2024 | 1.35 | -0.05 | -3.23% | 1.35 | 1.395 | 1.30 | 60,372 |
| Mar 22 2024 | 1.395 | 0.00 | 0.00% | 1.385 | 1.395 | 1.36 | 29,575 |
| Mar 21 2024 | 1.395 | 0.04 | 2.95% | 1.345 | 1.395 | 1.335 | 23,791 |
| Mar 20 2024 | 1.355 | 0.01 | 0.74% | 1.355 | 1.36 | 1.33 | 8,942 |
| Mar 19 2024 | 1.345 | 0.00 | 0.37% | 1.30 | 1.375 | 1.30 | 23,850 |
| Mar 18 2024 | 1.34 | 0.00 | 0.00% | 1.35 | 1.355 | 1.30 | 14,985 |
| Mar 15 2024 | 1.34 | 0.03 | 2.29% | 1.375 | 1.375 | 1.315 | 14,443 |
| Mar 14 2024 | 1.31 | -0.04 | -2.60% | 1.335 | 1.38 | 1.31 | 71,855 |
| Mar 13 2024 | 1.345 | -0.04 | -2.89% | 1.385 | 1.425 | 1.315 | 89,972 |
| Mar 12 2024 | 1.385 | -0.01 | -0.72% | 1.43 | 1.43 | 1.385 | 14,040 |
| Mar 11 2024 | 1.395 | -0.05 | -3.46% | 1.445 | 1.46 | 1.385 | 26,724 |
| Mar 08 2024 | 1.445 | -0.03 | -1.70% | 1.415 | 1.445 | 1.41 | 13,339 |
| Mar 07 2024 | 1.47 | 0.03 | 2.44% | 1.44 | 1.47 | 1.415 | 6,223 |
| Mar 06 2024 | 1.435 | 0.01 | 0.70% | 1.46 | 1.48 | 1.38 | 38,240 |
| Mar 05 2024 | 1.425 | -0.04 | -2.73% | 1.47 | 1.49 | 1.41 | 31,502 |
| Mar 04 2024 | 1.465 | -0.04 | -2.33% | 1.49 | 1.525 | 1.465 | 32,401 |
| Mar 01 2024 | 1.50 | -0.03 | -1.96% | 1.495 | 1.535 | 1.475 | 29,877 |
| Feb 29 2024 | 1.53 | 0.02 | 1.32% | 1.535 | 1.555 | 1.49 | 28,174 |
| Feb 28 2024 | 1.51 | -0.04 | -2.58% | 1.51 | 1.555 | 1.505 | 39,671 |
| Feb 27 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.56 | 1.49 | 51,511 |
| Feb 26 2024 | 1.54 | -0.05 | -2.84% | 1.59 | 1.60 | 1.53 | 71,002 |
| Feb 23 2024 | 1.585 | 0.02 | 1.60% | 1.51 | 1.60 | 1.505 | 40,502 |
| Feb 22 2024 | 1.56 | 0.07 | 4.35% | 1.54 | 1.57 | 1.505 | 24,558 |
| Feb 21 2024 | 1.495 | -0.01 | -0.66% | 1.485 | 1.525 | 1.48 | 16,844 |
