OSE Immunotherapeutics (6OP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -10.2122015915 | 7.54 | 7.76 | 6.81 | 630 | 7.28800794 | DE |
| 4 | -1 | -12.87001287 | 7.77 | 7.83 | 6.81 | 831 | 7.2618274 | DE |
| 12 | -3.13 | -31.6161616162 | 9.9 | 11.4 | 6.81 | 809 | 8.43022591 | DE |
| 26 | -0.28 | -3.97163120567 | 7.05 | 11.4 | 6.44 | 588 | 8.18063611 | DE |
| 52 | 2.53 | 59.6698113208 | 4.24 | 11.4 | 3.205 | 768 | 6.52309355 | DE |
| 156 | 3.97 | 141.785714286 | 2.8 | 11.4 | 2.8 | 1018 | 5.63033117 | DE |
| 260 | 3.97 | 141.785714286 | 2.8 | 11.4 | 2.8 | 1018 | 5.63033117 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 6.81 | -0.14 | -2.01 | 6.86 | 6.86 | 6.81 | 208 |
| 1736458020 | 6.95 | -0.04 | -0.57 | 6.86 | 6.95 | 6.86 | 210 |
| 1736371620 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1736285220 | 6.99 | -0.3 | -4.12 | 6.99 | 6.99 | 6.99 | 320 |
| 1736198820 | 7.29 | -0.46 | -5.94 | 7.76 | 7.76 | 7.26 | 1637 |
| 1735939620 | 7.75 | 0.2 | 2.65 | 7.54 | 7.75 | 7.49 | 353 |
| 1735853220 | 7.55 | 0.28 | 3.85 | 7.23 | 7.55 | 7.23 | 950 |
| 1735594020 | 7.27 | -0.11 | -1.49 | 7.27 | 7.27 | 7.27 | 42 |
| 1735334820 | 7.38 | 0.32 | 4.53 | 7.38 | 7.38 | 7.38 | 159 |
| 1734989220 | 7.06 | 0.05 | 0.71 | 7.07 | 7.08 | 7.06 | 1440 |
| 1734730020 | 7.01 | 0.06 | 0.86 | 7.01 | 7.01 | 7.01 | 50 |
| 1734643620 | 6.95 | -0.21 | -2.93 | 6.94 | 6.95 | 6.94 | 500 |
| 1734557220 | 7.16 | -0.14 | -1.92 | 7.3 | 7.3 | 7.04 | 4281 |
| 1734470820 | 7.3 | -0.35 | -4.58 | 7.37 | 7.37 | 7.3 | 360 |
| 1734384420 | 7.65 | -0.12 | -1.54 | 7.77 | 7.83 | 7.65 | 1287 |
| 1734125220 | 7.77 | -0.21 | -2.63 | 7.77 | 7.77 | 7.77 | 45 |
| 1734038820 | 7.98 | -0.27 | -3.27 | 7.98 | 7.98 | 7.98 | 25 |
| 1733952420 | 8.25 | 0.2 | 2.48 | 8.06 | 8.25 | 7.99 | 538 |
| 1733866020 | 8.05 | 0.09 | 1.13 | 8.05 | 8.05 | 8.05 | 140 |
| 1733779620 | 7.96 | 0.2 | 2.58 | 8 | 8.02 | 7.95 | 1628 |
| 1733520420 | 7.76 | 0.24 | 3.19 | 7.76 | 7.76 | 7.76 | 25 |
| 1733434020 | 7.52 | 0.16 | 2.17 | 7.41 | 7.61 | 7.41 | 181 |
| 1733347620 | 7.36 | 0 | 0.00 | 7.36 | 7.36 | 7.36 | 0 |
| 1733261220 | 7.36 | 0.06 | 0.82 | 7.36 | 7.36 | 7.36 | 80 |
| 1733174820 | 7.3 | -1.57 | -17.70 | 8.3699999 | 8.3699999 | 7.3 | 7784 |
| 1732915620 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
| 1732829220 | 8.8699999 | -0.11 | -1.22 | 8.85 | 8.8699999 | 8.85 | 190 |
| 1732742820 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1732656420 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1732570020 | 8.98 | 0.31 | 3.58 | 8.98 | 8.98 | 8.98 | 804 |
| 1732310820 | 8.67 | 0 | 0.00 | 8.67 | 8.67 | 8.67 | 0 |
| 1732224420 | 8.67 | -0.02 | -0.23 | 8.67 | 8.67 | 8.67 | 232 |
| 1732138020 | 8.69 | -0.05 | -0.57 | 8.69 | 8.69 | 8.69 | 25 |
| 1732051620 | 8.74 | -0.14 | -1.58 | 8.75 | 8.75 | 8.74 | 46 |
| 1731965220 | 8.88 | -0.02 | -0.22 | 9.14 | 9.14 | 8.88 | 1564 |
| 1731705960 | 8.9 | -0.35 | -3.78 | 9.02 | 9.02 | 8.9 | 525 |
| 1731619560 | 9.25 | -0.1 | -1.07 | 9.25 | 9.25 | 9.25 | 20 |
| 1731533160 | 9.35 | -0.14 | -1.48 | 9.35 | 9.35 | 9.35 | 55 |
| 1731446820 | 9.49 | -0.32 | -3.26 | 9.49 | 9.49 | 9.49 | 5 |
| 1731360420 | 9.81 | -0.19 | -1.90 | 9.99 | 9.99 | 9.81 | 200 |
| 1731101220 | 10 | 0.09 | 0.91 | 9.98 | 10.02 | 9.98 | 330 |
| 1731014760 | 9.91 | -0.25 | -2.46 | 9.9 | 9.91 | 9.9 | 129 |
| 1730928360 | 10.16 | -0.7 | -6.45 | 10.16 | 10.16 | 10.16 | 110 |
| 1730841960 | 10.86 | 0 | 0.00 | 10.86 | 10.86 | 10.86 | 0 |
| 1730755560 | 10.86 | 1.26 | 13.13 | 11.06 | 11.4 | 10.8 | 2780 |
| 1730496360 | 9.6 | -0.37 | -3.71 | 9.6 | 9.6 | 9.6 | 50 |
| 1730409960 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1730323560 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1730237160 | 9.97 | -0.01 | -0.10 | 9.97 | 9.97 | 9.97 | 30 |
| 1730150760 | 9.98 | -0.08 | -0.80 | 10.14 | 10.14 | 9.98 | 101 |
| 1729888020 | 10.06 | -0.32 | -3.08 | 10.1 | 10.1 | 10.06 | 72 |
| 1729801560 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1729715160 | 10.38 | -0.02 | -0.19 | 10.199999 | 10.42 | 10.18 | 458 |
| 1729628760 | 10.4 | 0.04 | 0.39 | 10.68 | 10.68 | 10.38 | 5720 |
| 1729542360 | 10.36 | 0.53 | 5.39 | 10.1 | 10.36 | 10.1 | 425 |
| 1729283160 | 9.83 | 0.81 | 8.98 | 9.9 | 9.9 | 9.6 | 480 |
| 1729196760 | 9.02 | 0.22 | 2.50 | 9.02 | 9.02 | 9.02 | 70 |
| 1729110360 | 8.8 | 0.22 | 2.56 | 8.8 | 8.8 | 8.8 | 25 |
| 1729023960 | 8.58 | -0.43 | -4.77 | 8.59 | 8.59 | 8.58 | 276 |
| 1728937620 | 9.01 | -0.39 | -4.15 | 8.9499999 | 9.01 | 8.9499999 | 565 |
| 1728630000 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
