Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 2.97 | 0.00 | 0.00% | 2.97 | 2.97 | 2.97 | 0 |
| May 08 2024 | 2.97 | 0.02 | 0.68% | 2.92 | 2.98 | 2.91 | 620,254 |
| May 07 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.98 | 2.92 | 423,526 |
| May 06 2024 | 2.95 | 0.06 | 2.08% | 2.92 | 3.00 | 2.91 | 423,470 |
| May 03 2024 | 2.89 | -0.05 | -1.70% | 2.93 | 2.99 | 2.88 | 701,744 |
| May 02 2024 | 2.94 | -0.16 | -5.16% | 3.04 | 3.08 | 2.92 | 884,080 |
| May 01 2024 | 3.10 | 0.06 | 1.97% | 3.07 | 3.16 | 3.03 | 583,562 |
| Apr 30 2024 | 3.04 | -0.13 | -4.10% | 3.07 | 3.14 | 3.03 | 1,162,309 |
| Apr 29 2024 | 3.17 | 0.07 | 2.26% | 3.13 | 3.17 | 3.07 | 974,662 |
| Apr 26 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0 |
| Apr 25 2024 | 3.10 | 0.06 | 1.97% | 3.04 | 3.14 | 3.02 | 653,155 |
| Apr 24 2024 | 3.04 | -0.13 | -4.10% | 3.15 | 3.16 | 3.00 | 885,575 |
| Apr 23 2024 | 3.17 | -0.02 | -0.63% | 3.15 | 3.22 | 3.09 | 1,022,632 |
| Apr 22 2024 | 3.19 | -0.02 | -0.62% | 3.06 | 3.22 | 3.00 | 2,167,950 |
| Apr 19 2024 | 3.21 | 0.15 | 4.90% | 3.06 | 3.24 | 3.05 | 1,942,033 |
| Apr 18 2024 | 3.06 | 0.07 | 2.34% | 3.01 | 3.10 | 2.93 | 993,677 |
| Apr 17 2024 | 2.99 | 0.04 | 1.36% | 2.96 | 3.04 | 2.96 | 1,336,616 |
| Apr 16 2024 | 2.95 | 0.03 | 1.03% | 2.89 | 2.98 | 2.85 | 857,968 |
| Apr 15 2024 | 2.92 | -0.03 | -1.02% | 2.96 | 2.97 | 2.83 | 878,694 |
| Apr 12 2024 | 2.95 | -0.05 | -1.67% | 3.05 | 3.14 | 2.94 | 2,386,032 |
| Apr 11 2024 | 3.00 | 0.06 | 2.04% | 2.95 | 3.01 | 2.90 | 626,631 |
| Apr 10 2024 | 2.94 | -0.05 | -1.67% | 2.90 | 2.99 | 2.87 | 763,447 |
| Apr 09 2024 | 2.99 | 0.01 | 0.34% | 3.00 | 3.03 | 2.92 | 842,541 |
| Apr 08 2024 | 2.98 | -0.02 | -0.67% | 3.02 | 3.04 | 2.92 | 768,663 |
| Apr 05 2024 | 3.00 | 0.03 | 1.01% | 2.98 | 3.05 | 2.96 | 885,384 |
| Apr 04 2024 | 2.97 | -0.05 | -1.66% | 3.06 | 3.07 | 2.96 | 1,220,617 |
| Apr 03 2024 | 3.02 | 0.17 | 5.96% | 2.84 | 3.05 | 2.82 | 1,673,973 |
| Apr 02 2024 | 2.85 | 0.05 | 1.79% | 2.81 | 2.86 | 2.80 | 919,583 |
| Apr 01 2024 | 2.80 | 0.02 | 0.72% | 2.82 | 2.85 | 2.74 | 750,700 |
| Mar 28 2024 | 2.78 | 0.06 | 2.21% | 2.75 | 2.80 | 2.72 | 1,445,673 |
| Mar 27 2024 | 2.72 | 0.09 | 3.42% | 2.66 | 2.73 | 2.64 | 403,798 |
| Mar 26 2024 | 2.63 | -0.04 | -1.50% | 2.74 | 2.75 | 2.63 | 738,641 |
| Mar 25 2024 | 2.67 | -0.05 | -1.84% | 2.74 | 2.79 | 2.67 | 326,443 |
| Mar 22 2024 | 2.72 | -0.14 | -4.90% | 2.82 | 2.85 | 2.71 | 914,753 |
| Mar 21 2024 | 2.86 | -0.02 | -0.69% | 2.93 | 2.95 | 2.82 | 1,704,548 |
| Mar 20 2024 | 2.88 | 0.08 | 2.86% | 2.78 | 2.90 | 2.77 | 972,075 |
| Mar 19 2024 | 2.80 | -0.01 | -0.36% | 2.79 | 2.85 | 2.75 | 958,564 |
| Mar 18 2024 | 2.81 | -0.05 | -1.75% | 2.86 | 2.86 | 2.79 | 571,468 |
| Mar 15 2024 | 2.86 | 0.06 | 2.14% | 2.80 | 2.92 | 2.80 | 3,908,059 |
| Mar 14 2024 | 2.80 | -0.05 | -1.75% | 2.83 | 2.86 | 2.78 | 1,228,094 |
| Mar 13 2024 | 2.85 | 0.15 | 5.56% | 2.71 | 2.90 | 2.69 | 1,355,000 |
| Mar 12 2024 | 2.70 | -0.16 | -5.59% | 2.82 | 2.83 | 2.69 | 1,051,324 |
| Mar 11 2024 | 2.86 | 0.07 | 2.51% | 2.78 | 2.91 | 2.77 | 1,241,221 |
| Mar 08 2024 | 2.79 | -0.03 | -1.06% | 2.82 | 2.82 | 2.75 | 1,148,327 |
| Mar 07 2024 | 2.82 | 0.01 | 0.36% | 2.83 | 2.85 | 2.78 | 1,005,443 |
| Mar 06 2024 | 2.81 | 0.05 | 1.81% | 2.80 | 2.85 | 2.76 | 1,213,049 |
| Mar 05 2024 | 2.76 | 0.11 | 4.15% | 2.61 | 2.79 | 2.60 | 1,536,775 |
| Mar 04 2024 | 2.65 | 0.02 | 0.76% | 2.65 | 2.70 | 2.63 | 1,242,624 |
| Mar 01 2024 | 2.63 | 0.15 | 6.05% | 2.50 | 2.63 | 2.45 | 1,189,326 |
| Feb 29 2024 | 2.48 | 0.02 | 0.81% | 2.49 | 2.51 | 2.44 | 1,279,105 |
| Feb 28 2024 | 2.46 | 0.01 | 0.41% | 2.43 | 2.47 | 2.43 | 581,677 |
| Feb 27 2024 | 2.45 | -0.01 | -0.41% | 2.46 | 2.47 | 2.44 | 314,775 |
| Feb 26 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.49 | 2.44 | 597,097 |
| Feb 23 2024 | 2.46 | 0.04 | 1.65% | 2.44 | 2.50 | 2.42 | 723,552 |
| Feb 22 2024 | 2.42 | -0.10 | -3.97% | 2.50 | 2.51 | 2.42 | 1,024,414 |
| Feb 21 2024 | 2.52 | -0.03 | -1.18% | 2.54 | 2.54 | 2.47 | 458,393 |
| Feb 20 2024 | 2.55 | 0.02 | 0.79% | 2.55 | 2.57 | 2.49 | 442,986 |
| Feb 16 2024 | 2.53 | 0.01 | 0.40% | 2.50 | 2.56 | 2.47 | 586,037 |
| Feb 15 2024 | 2.52 | 0.07 | 2.86% | 2.48 | 2.53 | 2.46 | 456,668 |
| Feb 14 2024 | 2.45 | -0.02 | -0.81% | 2.46 | 2.46 | 2.42 | 532,998 |
| Feb 13 2024 | 2.47 | -0.10 | -3.89% | 2.51 | 2.54 | 2.42 | 1,459,035 |
| Feb 12 2024 | 2.57 | 0.08 | 3.21% | 2.47 | 2.60 | 2.47 | 732,677 |
