Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OSP2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 18.35 | -0.10 | -0.54% | 18.40 | 18.50 | 18.35 | 5,517 |
| Jun 12 2024 | 18.45 | 0.05 | 0.27% | 18.45 | 18.45 | 18.40 | 4,515 |
| Jun 11 2024 | 18.40 | 0.05 | 0.27% | 18.40 | 18.45 | 18.40 | 3,347 |
| Jun 10 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.40 | 18.35 | 3,518 |
| Jun 07 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.45 | 18.35 | 432 |
| Jun 06 2024 | 18.35 | 0.00 | 0.00% | 18.40 | 18.40 | 18.35 | 885 |
| Jun 05 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.45 | 18.35 | 1,729 |
| Jun 04 2024 | 18.35 | 0.05 | 0.27% | 18.40 | 18.40 | 18.30 | 1,459 |
| Jun 03 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.40 | 18.30 | 5,229 |
| May 31 2024 | 18.30 | -0.05 | -0.27% | 18.35 | 18.40 | 18.30 | 2,090 |
| May 30 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.40 | 18.35 | 1,645 |
| May 29 2024 | 18.35 | 0.05 | 0.27% | 18.40 | 18.40 | 18.35 | 2,817 |
| May 28 2024 | 18.30 | -0.05 | -0.27% | 18.35 | 18.35 | 18.30 | 1,841 |
| May 27 2024 | 18.35 | 0.00 | 0.00% | 18.30 | 18.40 | 18.30 | 1,533 |
| May 24 2024 | 18.35 | 0.00 | 0.00% | 18.40 | 18.40 | 18.30 | 8,220 |
| May 23 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.40 | 18.35 | 2,468 |
| May 22 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.40 | 18.30 | 4,089 |
| May 21 2024 | 18.35 | 0.00 | 0.00% | 18.35 | 18.35 | 18.30 | 3,730 |
| May 20 2024 | 18.35 | 0.05 | 0.27% | 18.35 | 18.40 | 18.35 | 2,841 |
| May 17 2024 | 18.30 | 0.00 | 0.00% | 18.35 | 18.45 | 18.30 | 22,891 |
| May 16 2024 | 18.30 | 0.20 | 1.10% | 18.20 | 18.35 | 18.15 | 14,332 |
| May 15 2024 | 18.10 | -0.10 | -0.55% | 18.20 | 18.20 | 18.10 | 439 |
| May 14 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.15 | 273 |
| May 13 2024 | 18.20 | 0.10 | 0.55% | 18.15 | 18.20 | 18.15 | 584 |
| May 10 2024 | 18.10 | 0.05 | 0.28% | 18.10 | 18.20 | 18.10 | 1,597 |
| May 09 2024 | 18.05 | 0.30 | 1.69% | 18.00 | 18.10 | 18.00 | 1,627 |
| May 08 2024 | 17.75 | -0.30 | -1.66% | 18.05 | 18.15 | 17.75 | 2,723 |
| May 07 2024 | 18.05 | -0.15 | -0.82% | 18.10 | 18.20 | 18.05 | 833 |
| May 06 2024 | 18.20 | 0.10 | 0.55% | 18.10 | 18.25 | 18.05 | 5,895 |
| May 03 2024 | 18.10 | -0.05 | -0.28% | 18.20 | 18.20 | 18.10 | 2,034 |
| May 02 2024 | 18.15 | -0.05 | -0.27% | 18.15 | 18.20 | 18.15 | 2,054 |
| Apr 30 2024 | 18.20 | -0.05 | -0.27% | 18.25 | 18.25 | 18.20 | 7,465 |
| Apr 29 2024 | 18.25 | 0.05 | 0.27% | 18.25 | 18.25 | 18.20 | 2,870 |
| Apr 26 2024 | 18.20 | 0.00 | 0.00% | 18.25 | 18.25 | 18.20 | 1,651 |
| Apr 25 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.35 | 18.20 | 6,423 |
| Apr 24 2024 | 18.20 | 0.00 | 0.00% | 18.30 | 18.40 | 18.20 | 10,237 |
| Apr 23 2024 | 18.20 | 1.90 | 11.66% | 16.40 | 18.35 | 16.40 | 36,953 |
| Apr 22 2024 | 16.30 | -0.15 | -0.91% | 16.45 | 16.50 | 16.30 | 3,060 |
| Apr 19 2024 | 16.45 | 0.00 | 0.00% | 16.40 | 16.55 | 16.30 | 2,163 |
| Apr 18 2024 | 16.45 | 0.10 | 0.61% | 16.45 | 16.50 | 16.40 | 2,616 |
| Apr 17 2024 | 16.35 | 0.05 | 0.31% | 16.35 | 16.45 | 16.35 | 2,552 |
| Apr 16 2024 | 16.30 | -0.10 | -0.61% | 16.40 | 16.45 | 16.30 | 1,936 |
| Apr 15 2024 | 16.40 | -0.30 | -1.80% | 16.40 | 16.50 | 16.40 | 701 |
| Apr 12 2024 | 16.70 | 0.20 | 1.21% | 16.45 | 16.70 | 16.40 | 2,694 |
| Apr 11 2024 | 16.50 | 0.00 | 0.00% | 16.70 | 16.70 | 16.45 | 758 |
| Apr 10 2024 | 16.50 | 0.05 | 0.30% | 16.40 | 16.50 | 16.40 | 2,707 |
| Apr 09 2024 | 16.45 | 0.05 | 0.30% | 16.40 | 16.60 | 16.40 | 1,186 |
| Apr 08 2024 | 16.40 | -0.10 | -0.61% | 16.55 | 16.60 | 16.40 | 1,666 |
| Apr 05 2024 | 16.50 | 0.00 | 0.00% | 16.45 | 16.70 | 16.45 | 1,705 |
| Apr 04 2024 | 16.50 | -0.20 | -1.20% | 16.45 | 16.50 | 16.45 | 1,736 |
| Apr 03 2024 | 16.70 | 0.25 | 1.52% | 16.45 | 16.70 | 16.45 | 1,371 |
| Apr 02 2024 | 16.45 | -0.20 | -1.20% | 16.60 | 16.60 | 16.40 | 1,440 |
| Mar 28 2024 | 16.65 | 0.25 | 1.52% | 16.50 | 16.65 | 16.35 | 3,214 |
| Mar 27 2024 | 16.40 | -0.25 | -1.50% | 16.45 | 16.55 | 16.40 | 4,977 |
| Mar 26 2024 | 16.65 | 0.00 | 0.00% | 16.50 | 16.65 | 16.45 | 6,599 |
| Mar 25 2024 | 16.65 | 0.15 | 0.91% | 16.50 | 16.65 | 16.40 | 6,485 |
| Mar 22 2024 | 16.50 | 0.00 | 0.00% | 16.40 | 16.70 | 16.40 | 9,366 |
| Mar 21 2024 | 16.50 | -0.05 | -0.30% | 16.55 | 16.60 | 16.45 | 9,237 |
| Mar 20 2024 | 16.55 | -0.10 | -0.60% | 16.65 | 16.80 | 16.55 | 2,550 |
| Mar 19 2024 | 16.65 | -0.15 | -0.89% | 16.70 | 16.80 | 16.65 | 4,411 |
| Mar 18 2024 | 16.80 | 0.25 | 1.51% | 16.55 | 16.80 | 16.55 | 1,633 |
