Register for streaming realtime charts, analysis tools, and prices.
OSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 86.64 | -1.08 | -1.23% | 88.10 | 88.60 | 86.38 | 0 |
| May 09 2024 | 87.72 | 1.23 | 1.43% | 86.72 | 87.79 | 86.63 | 0 |
| May 08 2024 | 86.49 | -0.29 | -0.33% | 86.15 | 87.04 | 85.98 | 0 |
| May 07 2024 | 86.78 | 0.54 | 0.63% | 86.20 | 87.52 | 86.18 | 0 |
| May 06 2024 | 86.23 | 0.88 | 1.03% | 86.20 | 87.12 | 86.10 | 0 |
| May 03 2024 | 85.36 | 0.48 | 0.57% | 85.41 | 86.02 | 84.78 | 0 |
| May 02 2024 | 84.87 | 1.16 | 1.39% | 84.59 | 85.35 | 84.34 | 0 |
| May 01 2024 | 83.71 | -1.21 | -1.42% | 84.85 | 85.13 | 83.20 | 0 |
| Apr 30 2024 | 84.92 | -3.99 | -4.49% | 88.33 | 88.49 | 84.88 | 0 |
| Apr 29 2024 | 88.91 | 0.24 | 0.27% | 88.78 | 89.06 | 87.83 | 0 |
| Apr 26 2024 | 88.67 | 0.23 | 0.26% | 88.19 | 89.23 | 87.76 | 0 |
| Apr 25 2024 | 88.44 | -0.06 | -0.07% | 88.22 | 88.68 | 87.12 | 0 |
| Apr 24 2024 | 88.51 | -0.22 | -0.24% | 88.60 | 89.26 | 87.67 | 0 |
| Apr 23 2024 | 88.72 | 1.05 | 1.19% | 87.44 | 89.01 | 86.88 | 0 |
| Apr 22 2024 | 87.68 | -0.06 | -0.07% | 87.15 | 88.65 | 86.02 | 0 |
| Apr 19 2024 | 87.74 | 0.53 | 0.61% | 86.07 | 87.98 | 85.84 | 0 |
| Apr 18 2024 | 87.20 | 0.18 | 0.21% | 87.67 | 88.50 | 87.08 | 0 |
| Apr 17 2024 | 87.02 | -1.40 | -1.58% | 88.38 | 89.37 | 86.99 | 0 |
| Apr 16 2024 | 88.42 | -1.18 | -1.31% | 89.10 | 89.21 | 87.66 | 0 |
| Apr 15 2024 | 89.60 | -1.19 | -1.31% | 91.31 | 91.72 | 89.42 | 0 |
| Apr 12 2024 | 90.79 | -2.35 | -2.52% | 93.89 | 94.38 | 90.27 | 0 |
| Apr 11 2024 | 93.14 | -0.66 | -0.70% | 93.98 | 94.03 | 91.87 | 0 |
| Apr 10 2024 | 93.80 | 0.20 | 0.21% | 92.76 | 94.28 | 92.69 | 0 |
| Apr 09 2024 | 93.60 | -0.63 | -0.67% | 94.65 | 94.90 | 93.19 | 0 |
| Apr 08 2024 | 94.23 | -0.84 | -0.89% | 96.07 | 96.07 | 94.19 | 0 |
| Apr 05 2024 | 95.07 | 0.89 | 0.95% | 94.19 | 95.57 | 93.79 | 0 |
| Apr 04 2024 | 94.18 | -1.06 | -1.12% | 95.45 | 95.54 | 93.87 | 0 |
| Apr 03 2024 | 95.25 | 1.48 | 1.57% | 94.27 | 95.47 | 94.24 | 0 |
| Apr 02 2024 | 93.77 | 1.97 | 2.14% | 93.17 | 93.77 | 91.68 | 0 |
| Apr 01 2024 | 91.80 | 0.67 | 0.73% | 91.56 | 92.41 | 90.55 | 0 |
| Mar 28 2024 | 91.14 | 0.40 | 0.45% | 91.51 | 92.04 | 91.10 | 0 |
| Mar 27 2024 | 90.73 | 1.08 | 1.20% | 89.67 | 90.75 | 89.67 | 0 |
| Mar 26 2024 | 89.65 | -1.08 | -1.19% | 91.07 | 91.25 | 89.61 | 0 |
| Mar 25 2024 | 90.73 | 1.09 | 1.22% | 90.09 | 91.49 | 90.07 | 0 |
| Mar 22 2024 | 89.64 | -0.63 | -0.70% | 90.47 | 90.84 | 89.48 | 0 |
| Mar 21 2024 | 90.27 | 0.44 | 0.49% | 89.81 | 90.49 | 89.63 | 0 |
| Mar 20 2024 | 89.83 | 0.39 | 0.44% | 88.67 | 90.31 | 88.54 | 0 |
| Mar 19 2024 | 89.43 | 1.89 | 2.16% | 87.49 | 89.50 | 87.44 | 0 |
| Mar 18 2024 | 87.55 | 0.05 | 0.06% | 87.69 | 87.98 | 87.02 | 0 |
| Mar 15 2024 | 87.49 | 0.37 | 0.42% | 86.93 | 88.40 | 86.93 | 0 |
| Mar 14 2024 | 87.12 | 0.72 | 0.84% | 86.73 | 87.59 | 86.30 | 0 |
| Mar 13 2024 | 86.40 | 1.60 | 1.89% | 85.59 | 86.83 | 85.46 | 0 |
| Mar 12 2024 | 84.80 | 0.09 | 0.11% | 85.20 | 85.20 | 84.13 | 0 |
| Mar 11 2024 | 84.71 | 1.30 | 1.56% | 83.11 | 84.74 | 82.77 | 0 |
| Mar 08 2024 | 83.40 | -0.14 | -0.17% | 83.79 | 84.10 | 82.62 | 0 |
| Mar 07 2024 | 83.54 | 1.59 | 1.94% | 82.15 | 83.76 | 82.12 | 0 |
| Mar 06 2024 | 81.95 | 0.56 | 0.69% | 82.18 | 82.96 | 81.51 | 0 |
| Mar 05 2024 | 81.39 | 0.12 | 0.15% | 80.86 | 81.88 | 80.78 | 0 |
| Mar 04 2024 | 81.27 | -0.85 | -1.04% | 82.32 | 82.46 | 81.11 | 0 |
| Mar 01 2024 | 82.12 | 2.18 | 2.72% | 81.13 | 82.70 | 81.13 | 0 |
| Feb 29 2024 | 79.95 | -0.45 | -0.56% | 81.46 | 82.32 | 79.44 | 0 |
| Feb 28 2024 | 80.40 | -0.48 | -0.59% | 80.56 | 81.45 | 79.93 | 0 |
| Feb 27 2024 | 80.88 | 0.48 | 0.59% | 80.95 | 81.23 | 80.32 | 0 |
| Feb 26 2024 | 80.40 | -0.26 | -0.33% | 80.12 | 81.01 | 79.87 | 0 |
| Feb 23 2024 | 80.66 | -0.86 | -1.05% | 80.19 | 81.08 | 79.50 | 0 |
| Feb 22 2024 | 81.52 | 0.42 | 0.51% | 80.65 | 81.82 | 80.60 | 0 |
| Feb 21 2024 | 81.10 | 0.91 | 1.14% | 80.44 | 81.61 | 80.27 | 0 |
| Feb 20 2024 | 80.19 | -0.81 | -1.00% | 80.30 | 80.99 | 79.62 | 0 |
| Feb 16 2024 | 81.01 | -0.07 | -0.09% | 81.10 | 81.74 | 80.10 | 0 |
| Feb 15 2024 | 81.08 | 2.67 | 3.40% | 78.59 | 81.35 | 78.59 | 0 |
| Feb 14 2024 | 78.41 | 0.50 | 0.64% | 78.64 | 79.11 | 77.84 | 0 |
| Feb 13 2024 | 77.91 | -1.75 | -2.20% | 79.03 | 79.29 | 77.29 | 0 |
| Feb 12 2024 | 79.66 | 0.82 | 1.04% | 79.18 | 80.25 | 79.18 | 0 |
