Register for real-time alerts, custom portfolio, and market movers
OSCR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 18.02 | -0.07 | -0.39% | 18.33 | 18.69 | 17.86 | 2,583,944 |
| May 02 2024 | 18.09 | 0.73 | 4.21% | 17.69 | 18.49 | 17.14 | 3,476,956 |
| May 01 2024 | 17.36 | -0.01 | -0.06% | 17.37 | 18.03 | 17.08 | 3,465,299 |
| Apr 30 2024 | 17.37 | -0.03 | -0.17% | 17.26 | 17.555 | 17.02 | 2,907,956 |
| Apr 29 2024 | 17.40 | -0.16 | -0.91% | 17.73 | 17.84 | 17.24 | 2,133,501 |
| Apr 26 2024 | 17.56 | -0.33 | -1.84% | 18.05 | 18.20 | 17.52 | 2,619,012 |
| Apr 25 2024 | 17.89 | 0.30 | 1.71% | 17.105 | 18.03 | 16.77 | 3,873,462 |
| Apr 24 2024 | 17.59 | 0.19 | 1.09% | 17.49 | 17.835 | 17.25 | 2,412,919 |
| Apr 23 2024 | 17.40 | 1.22 | 7.54% | 16.31 | 17.42 | 16.14 | 2,526,043 |
| Apr 22 2024 | 16.18 | 0.17 | 1.06% | 16.14 | 16.36 | 15.47 | 1,973,468 |
| Apr 19 2024 | 16.01 | -0.44 | -2.67% | 16.26 | 17.11 | 15.75 | 4,694,438 |
| Apr 18 2024 | 16.45 | 0.91 | 5.86% | 15.54 | 17.25 | 15.51 | 4,769,871 |
| Apr 17 2024 | 15.54 | -0.14 | -0.89% | 15.85 | 16.0392 | 15.27 | 2,036,388 |
| Apr 16 2024 | 15.68 | 0.88 | 5.95% | 14.24 | 15.92 | 14.21 | 2,363,754 |
| Apr 15 2024 | 14.80 | 0.06 | 0.41% | 14.75 | 15.19 | 14.615 | 2,818,602 |
| Apr 12 2024 | 14.74 | -0.28 | -1.86% | 14.97 | 15.08 | 14.45 | 1,827,772 |
| Apr 11 2024 | 15.02 | 0.08 | 0.54% | 15.00 | 15.1989 | 14.69 | 1,957,109 |
| Apr 10 2024 | 14.94 | 0.95 | 6.79% | 14.03 | 14.97 | 14.03 | 3,118,083 |
| Apr 09 2024 | 13.99 | -0.78 | -5.28% | 14.83 | 14.85 | 13.92 | 1,565,680 |
| Apr 08 2024 | 14.77 | 0.37 | 2.57% | 14.53 | 14.91 | 14.335 | 1,754,965 |
| Apr 05 2024 | 14.40 | 0.42 | 3.00% | 13.99 | 14.53 | 13.99 | 1,701,862 |
| Apr 04 2024 | 13.98 | -0.03 | -0.21% | 14.24 | 14.40 | 13.84 | 1,905,533 |
| Apr 03 2024 | 14.01 | 0.08 | 0.57% | 13.75 | 14.09 | 13.63 | 1,728,806 |
| Apr 02 2024 | 13.93 | -0.76 | -5.17% | 14.00 | 14.195 | 13.82 | 2,388,769 |
| Apr 01 2024 | 14.69 | -0.18 | -1.21% | 14.77 | 15.15 | 14.455 | 2,628,060 |
| Mar 28 2024 | 14.87 | 0.66 | 4.64% | 14.14 | 15.05 | 13.97 | 4,134,602 |
| Mar 27 2024 | 14.21 | 0.25 | 1.79% | 13.99 | 14.23 | 13.63 | 1,892,189 |
| Mar 26 2024 | 13.96 | 0.46 | 3.41% | 13.64 | 14.34 | 13.605 | 2,449,495 |
| Mar 25 2024 | 13.50 | 0.00 | 0.00% | 13.48 | 13.7799 | 13.36 | 1,483,932 |
| Mar 22 2024 | 13.50 | -0.26 | -1.89% | 14.03 | 14.07 | 13.32 | 2,946,009 |
| Mar 21 2024 | 13.76 | -0.42 | -2.96% | 14.28 | 14.36 | 13.74 | 1,801,314 |
| Mar 20 2024 | 14.18 | 0.38 | 2.75% | 13.79 | 14.26 | 13.47 | 1,801,061 |
| Mar 19 2024 | 13.80 | -0.03 | -0.22% | 13.78 | 13.92 | 13.57 | 2,246,503 |
| Mar 18 2024 | 13.83 | -0.02 | -0.14% | 14.03 | 14.08 | 13.735 | 2,302,472 |
| Mar 15 2024 | 13.85 | -0.08 | -0.57% | 14.01 | 14.125 | 13.73 | 4,127,247 |
| Mar 14 2024 | 13.93 | -0.32 | -2.25% | 14.30 | 14.51 | 13.64 | 2,098,636 |
| Mar 13 2024 | 14.25 | -0.35 | -2.40% | 14.55 | 15.42 | 14.11 | 3,456,254 |
| Mar 12 2024 | 14.60 | -0.01 | -0.07% | 14.63 | 14.75 | 14.28 | 1,682,800 |
| Mar 11 2024 | 14.61 | -0.02 | -0.14% | 14.62 | 14.86 | 14.37 | 2,531,405 |
| Mar 08 2024 | 14.63 | 0.30 | 2.09% | 14.38 | 15.00 | 14.10 | 3,800,197 |
| Mar 07 2024 | 14.33 | -0.62 | -4.15% | 14.98 | 15.00 | 14.10 | 3,040,216 |
| Mar 06 2024 | 14.95 | 1.04 | 7.48% | 14.20 | 15.19 | 13.99 | 4,553,243 |
| Mar 05 2024 | 13.91 | -1.44 | -9.38% | 14.97 | 14.984 | 13.86 | 4,573,780 |
| Mar 04 2024 | 15.35 | -1.23 | -7.42% | 16.82 | 17.30 | 15.2481 | 4,424,137 |
| Mar 01 2024 | 16.58 | 0.32 | 1.97% | 16.38 | 16.805 | 16.18 | 2,776,409 |
| Feb 29 2024 | 16.26 | 0.28 | 1.75% | 16.25 | 16.57 | 15.925 | 2,513,713 |
| Feb 28 2024 | 15.98 | -0.81 | -4.82% | 16.60 | 16.65 | 15.71 | 3,836,216 |
| Feb 27 2024 | 16.79 | 0.04 | 0.24% | 16.80 | 17.24 | 16.59 | 2,610,384 |
| Feb 26 2024 | 16.75 | 0.41 | 2.51% | 16.47 | 16.98 | 16.31 | 1,889,730 |
| Feb 23 2024 | 16.34 | -0.37 | -2.21% | 16.31 | 16.55 | 15.75 | 3,675,257 |
| Feb 22 2024 | 16.71 | -0.24 | -1.42% | 16.60 | 17.10 | 16.51 | 4,530,169 |
| Feb 21 2024 | 16.95 | -0.55 | -3.14% | 17.29 | 17.31 | 16.61 | 2,805,544 |
| Feb 20 2024 | 17.50 | -0.26 | -1.46% | 17.54 | 17.59 | 17.10 | 3,993,184 |
| Feb 16 2024 | 17.76 | -0.49 | -2.68% | 17.97 | 18.43 | 17.40 | 2,813,559 |
| Feb 15 2024 | 18.25 | 1.36 | 8.05% | 17.07 | 18.55 | 16.825 | 5,215,528 |
| Feb 14 2024 | 16.89 | 0.07 | 0.42% | 16.85 | 17.23 | 16.57 | 2,824,325 |
| Feb 13 2024 | 16.82 | -0.51 | -2.94% | 16.24 | 17.225 | 16.14 | 3,252,772 |
| Feb 12 2024 | 17.33 | -0.35 | -1.98% | 17.50 | 17.50 | 16.75 | 4,471,190 |
| Feb 09 2024 | 17.68 | 1.00 | 6.00% | 16.49 | 17.99 | 16.45 | 6,016,576 |
| Feb 08 2024 | 16.68 | 3.27 | 24.38% | 17.40 | 17.55 | 15.91 | 12,696,410 |
| Feb 07 2024 | 13.41 | -0.18 | -1.32% | 13.32 | 13.69 | 13.20 | 4,091,667 |
| Feb 06 2024 | 13.59 | 0.48 | 3.66% | 13.20 | 13.82 | 13.125 | 2,503,974 |
| Feb 05 2024 | 13.11 | -0.53 | -3.89% | 13.50 | 13.50 | 12.84 | 3,026,648 |
