Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OSMOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.8351 | -0.0085 | -1.01% | 0.8422 | 0.8463 | 0.8213 | 2,127,824.00 |
| May 31 2024 | 0.8436 | -0.029 | -3.32% | 0.8731 | 0.8758 | 0.8354 | 2,489,143.00 |
| May 30 2024 | 0.8726 | -0.0009 | -0.10% | 0.8718 | 0.9176 | 0.855 | 7,130,820.00 |
| May 29 2024 | 0.8735 | -0.0171 | -1.92% | 0.8882 | 0.9067 | 0.8699 | 3,293,426.00 |
| May 28 2024 | 0.8906 | 0.015 | 1.71% | 0.8746 | 0.8921 | 0.8468 | 2,630,584.00 |
| May 27 2024 | 0.8756 | 0.0413 | 4.95% | 0.8338 | 0.880 | 0.8278 | 3,233,477.00 |
| May 26 2024 | 0.8343 | 0.00 | 0.00% | 0.8345 | 0.8429 | 0.8222 | 1,320,447.00 |
| May 25 2024 | 0.8343 | 0.0152 | 1.86% | 0.8191 | 0.8399 | 0.8156 | 1,322,604.00 |
| May 24 2024 | 0.8191 | -0.0138 | -1.66% | 0.833 | 0.8421 | 0.8018 | 1,905,486.00 |
| May 23 2024 | 0.8329 | -0.0381 | -4.37% | 0.8714 | 0.8803 | 0.8102 | 3,201,412.00 |
| May 22 2024 | 0.871 | -0.0224 | -2.51% | 0.894 | 0.8977 | 0.8624 | 2,899,607.00 |
| May 21 2024 | 0.8934 | -0.0116 | -1.28% | 0.9042 | 0.9211 | 0.8807 | 3,147,933.00 |
| May 20 2024 | 0.905 | 0.0715 | 8.58% | 0.8348 | 0.9063 | 0.8209 | 3,878,060.00 |
| May 19 2024 | 0.8335 | -0.0309 | -3.57% | 0.8636 | 0.8744 | 0.8304 | 1,139,442.00 |
| May 18 2024 | 0.8644 | -0.0079 | -0.91% | 0.8731 | 0.8818 | 0.8599 | 1,635,582.00 |
| May 17 2024 | 0.8723 | 0.0246 | 2.90% | 0.8486 | 0.882 | 0.8422 | 2,953,815.00 |
| May 16 2024 | 0.8477 | -0.0024 | -0.28% | 0.8478 | 1.05 | 0.8355 | 8,314,691.00 |
| May 15 2024 | 0.8501 | 0.0754 | 9.73% | 0.7742 | 0.8508 | 0.7718 | 3,419,923.00 |
| May 14 2024 | 0.7747 | -0.0354 | -4.37% | 0.8103 | 0.8162 | 0.7728 | 2,234,316.00 |
| May 13 2024 | 0.8101 | -0.0144 | -1.75% | 0.8231 | 0.8309 | 0.7984 | 2,013,558.00 |
| May 12 2024 | 0.8245 | -0.0006 | -0.07% | 0.8252 | 0.8373 | 0.8211 | 988,583.00 |
| May 11 2024 | 0.8251 | -0.0103 | -1.23% | 0.8344 | 0.8441 | 0.8251 | 1,494,953.00 |
| May 10 2024 | 0.8354 | -0.0329 | -3.79% | 0.8691 | 0.8792 | 0.8316 | 1,985,153.00 |
| May 09 2024 | 0.8683 | 0.0155 | 1.82% | 0.8519 | 0.8698 | 0.8435 | 1,642,562.00 |
| May 08 2024 | 0.8528 | -0.0226 | -2.58% | 0.8758 | 0.8864 | 0.8499 | 1,863,584.00 |
| May 07 2024 | 0.8754 | -0.0285 | -3.15% | 0.9053 | 0.9131 | 0.8751 | 1,599,578.00 |
| May 06 2024 | 0.9039 | -0.0113 | -1.23% | 0.9158 | 0.9398 | 0.8999 | 2,425,603.00 |
| May 05 2024 | 0.9152 | 0.0335 | 3.80% | 0.8808 | 0.9239 | 0.8716 | 2,145,684.00 |
| May 04 2024 | 0.8817 | 0.0028 | 0.32% | 0.8773 | 0.8913 | 0.8717 | 1,448,134.00 |
| May 03 2024 | 0.8789 | 0.0244 | 2.86% | 0.8546 | 0.8856 | 0.8446 | 2,027,258.00 |
| May 02 2024 | 0.8545 | -0.0077 | -0.89% | 0.862 | 0.8687 | 0.8399 | 2,960,178.00 |
| May 01 2024 | 0.8622 | 0.0125 | 1.47% | 0.8491 | 0.864 | 0.8028 | 2,532,888.00 |
| Apr 30 2024 | 0.8497 | -0.0416 | -4.67% | 0.8908 | 0.8993 | 0.8058 | 3,388,729.00 |
| Apr 29 2024 | 0.8913 | -0.0309 | -3.35% | 0.9201 | 0.9365 | 0.8744 | 9,925,171.00 |
| Apr 28 2024 | 0.9222 | -0.0157 | -1.67% | 0.9369 | 0.9526 | 0.9207 | 1,099,562.00 |
| Apr 27 2024 | 0.9379 | 0.013 | 1.41% | 0.9274 | 0.9633 | 0.900 | 1,428,437.00 |
| Apr 26 2024 | 0.9249 | -0.0171 | -1.82% | 0.9402 | 0.9537 | 0.9137 | 1,856,003.00 |
| Apr 25 2024 | 0.942 | -0.0082 | -0.86% | 0.952 | 0.9606 | 0.930 | 2,337,948.00 |
| Apr 24 2024 | 0.9502 | -0.0598 | -5.92% | 1.01 | 1.04 | 0.9404 | 2,279,444.00 |
| Apr 23 2024 | 1.01 | 0.030 | 2.82% | 0.9812 | 1.23 | 0.9682 | 10,738,860.00 |
| Apr 22 2024 | 0.9823 | 0.020 | 2.08% | 0.9636 | 0.9886 | 0.9588 | 1,385,695.00 |
| Apr 21 2024 | 0.9623 | -0.0125 | -1.28% | 0.9727 | 0.9777 | 0.9521 | 1,669,607.00 |
| Apr 20 2024 | 0.9748 | 0.0559 | 6.08% | 0.917 | 0.977 | 0.9048 | 1,726,317.00 |
| Apr 19 2024 | 0.9189 | 0.0021 | 0.23% | 0.916 | 0.9506 | 0.8576 | 3,371,533.00 |
| Apr 18 2024 | 0.9168 | 0.0077 | 0.85% | 0.9096 | 0.9286 | 0.889 | 3,305,845.00 |
| Apr 17 2024 | 0.9091 | -0.0276 | -2.95% | 0.9343 | 0.9431 | 0.884 | 2,875,746.00 |
| Apr 16 2024 | 0.9367 | 0.0206 | 2.25% | 0.9143 | 0.9404 | 0.8807 | 4,032,764.00 |
| Apr 15 2024 | 0.9161 | -0.0546 | -5.62% | 0.959 | 0.9903 | 0.8947 | 4,597,585.00 |
| Apr 14 2024 | 0.9707 | 0.027 | 2.86% | 0.937 | 0.9924 | 0.9034 | 7,698,256.00 |
| Apr 13 2024 | 0.9437 | -0.0963 | -9.26% | 1.04 | 1.04 | 0.8376 | 9,251,292.00 |
| Apr 12 2024 | 1.04 | -0.200 | -16.13% | 1.24 | 1.26 | 1.01 | 5,805,754.00 |
| Apr 11 2024 | 1.24 | -0.030 | -2.36% | 1.27 | 1.29 | 1.23 | 2,417,111.00 |
| Apr 10 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.22 | 2,642,188.00 |
| Apr 09 2024 | 1.27 | -0.080 | -5.93% | 1.35 | 1.35 | 1.27 | 3,498,978.00 |
| Apr 08 2024 | 1.35 | 0.030 | 2.27% | 1.32 | 1.37 | 1.29 | 4,114,361.00 |
| Apr 07 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.33 | 1.31 | 1,950,542.00 |
| Apr 06 2024 | 1.31 | 0.030 | 2.34% | 1.28 | 1.32 | 1.27 | 1,361,815.00 |
| Apr 05 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.32 | 1.25 | 2,845,436.00 |
| Apr 04 2024 | 1.31 | 0.040 | 3.15% | 1.26 | 1.35 | 1.23 | 3,153,844.00 |
| Apr 03 2024 | 1.27 | 0.020 | 1.60% | 1.25 | 1.29 | 1.22 | 2,859,528.00 |
| Apr 02 2024 | 1.25 | -0.060 | -4.58% | 1.31 | 1.32 | 1.22 | 3,074,602.00 |
| Apr 01 2024 | 1.31 | -0.070 | -5.07% | 1.38 | 1.39 | 1.29 | 3,216,599.00 |
| Mar 31 2024 | 1.38 | 0.010 | 0.73% | 1.36 | 1.39 | 1.36 | 2,077,868.00 |
| Mar 30 2024 | 1.37 | -0.020 | -1.44% | 1.39 | 1.41 | 1.36 | 3,702,727.00 |
| Mar 29 2024 | 1.39 | 0.030 | 2.21% | 1.36 | 1.40 | 1.35 | 2,458,535.00 |
| Mar 28 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.38 | 1.32 | 2,856,377.00 |
| Mar 27 2024 | 1.36 | 0.020 | 1.49% | 1.34 | 1.39 | 1.32 | 3,250,906.00 |
| Mar 26 2024 | 1.34 | -0.020 | -1.47% | 1.36 | 1.40 | 1.33 | 3,542,853.00 |
| Mar 25 2024 | 1.36 | 0.050 | 3.82% | 1.31 | 1.38 | 1.30 | 4,825,421.00 |
| Mar 24 2024 | 1.31 | 0.030 | 2.34% | 1.28 | 1.32 | 1.26 | 2,175,216.00 |
| Mar 23 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.32 | 1.27 | 2,440,873.00 |
| Mar 22 2024 | 1.28 | -0.050 | -3.76% | 1.33 | 1.35 | 1.26 | 3,292,960.00 |
| Mar 21 2024 | 1.33 | -0.020 | -1.48% | 1.35 | 1.38 | 1.32 | 4,205,031.00 |
| Mar 20 2024 | 1.35 | 0.100 | 8.00% | 1.25 | 1.58 | 1.21 | 4,005,500.00 |
| Mar 19 2024 | 1.25 | -0.070 | -5.30% | 1.32 | 1.33 | 1.20 | 4,746,960.00 |
| Mar 18 2024 | 1.32 | -0.090 | -6.38% | 1.42 | 1.43 | 1.32 | 3,874,478.00 |
| Mar 17 2024 | 1.41 | 0.030 | 2.17% | 1.38 | 1.44 | 1.31 | 3,521,410.00 |
| Mar 16 2024 | 1.38 | -0.120 | -8.00% | 1.49 | 1.52 | 1.36 | 3,494,148.00 |
| Mar 15 2024 | 1.50 | -0.090 | -5.66% | 1.59 | 1.60 | 1.43 | 6,951,006.00 |
| Mar 14 2024 | 1.59 | -0.060 | -3.64% | 1.66 | 1.67 | 1.54 | 3,441,791.00 |
| Mar 13 2024 | 1.65 | 0.030 | 1.85% | 1.62 | 1.66 | 1.60 | 4,149,567.00 |
| Mar 12 2024 | 1.62 | -0.040 | -2.41% | 1.66 | 1.70 | 1.57 | 5,000,019.00 |
| Mar 11 2024 | 1.66 | 0.050 | 3.11% | 1.62 | 1.67 | 1.58 | 7,818,421.00 |
| Mar 10 2024 | 1.61 | -0.040 | -2.42% | 1.65 | 1.66 | 1.59 | 3,337,761.00 |
| Mar 09 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.68 | 1.64 | 3,642,610.00 |
| Mar 08 2024 | 1.65 | -0.090 | -5.17% | 1.74 | 1.75 | 1.63 | 4,703,668.00 |
| Mar 07 2024 | 1.74 | -0.030 | -1.69% | 1.78 | 1.84 | 1.71 | 8,125,328.00 |
| Mar 06 2024 | 1.77 | 0.230 | 14.94% | 1.54 | 1.78 | 1.50 | 7,334,819.00 |
| Mar 05 2024 | 1.54 | -0.060 | -3.75% | 1.60 | 1.64 | 1.45 | 6,582,323.00 |
| Mar 04 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.66 | 1.58 | 8,606,196.00 |
| Mar 03 2024 | 1.60 | -0.010 | -0.62% | 1.61 | 1.64 | 1.56 | 4,108,997.00 |
| Mar 02 2024 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 1.59 | 4,018,651.00 |
