Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OSI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.85 | 0.01 | 0.54% | 1.83 | 1.85 | 1.83 | 160,300 |
| Jun 03 2024 | 1.84 | 0.02 | 1.10% | 1.83 | 1.84 | 1.83 | 180,922 |
| May 31 2024 | 1.82 | 0.04 | 2.25% | 1.78 | 1.82 | 1.78 | 405,355 |
| May 30 2024 | 1.78 | -0.01 | -0.56% | 1.78 | 1.78 | 1.77 | 163,872 |
| May 29 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.79 | 1.78 | 367,350 |
| May 28 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.80 | 1.79 | 326,700 |
| May 27 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.80 | 1.79 | 101,358 |
| May 24 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.80 | 1.79 | 267,100 |
| May 23 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.80 | 1.79 | 52,500 |
| May 22 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 294,500 |
| May 21 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.82 | 1.80 | 1,326,010 |
| May 17 2024 | 1.81 | 0.00 | 0.00% | 1.80 | 1.81 | 1.80 | 264,300 |
| May 16 2024 | 1.81 | 0.02 | 1.12% | 1.79 | 1.81 | 1.79 | 210,614 |
| May 15 2024 | 1.79 | 0.02 | 1.13% | 1.78 | 1.79 | 1.78 | 54,300 |
| May 14 2024 | 1.77 | -0.01 | -0.56% | 1.80 | 1.80 | 1.76 | 1,027,424 |
| May 13 2024 | 1.78 | -0.01 | -0.56% | 1.79 | 1.79 | 1.78 | 95,911 |
| May 10 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.79 | 1.78 | 131,748 |
| May 09 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.79 | 7,700 |
| May 08 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.82 | 1.79 | 1,406,932 |
| May 07 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.83 | 1.81 | 12,700 |
| May 06 2024 | 1.83 | 0.01 | 0.55% | 1.82 | 1.83 | 1.80 | 400,333 |
| May 03 2024 | 1.82 | 0.01 | 0.55% | 1.81 | 1.82 | 1.81 | 583,100 |
| May 02 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.82 | 1.81 | 96,033 |
| May 01 2024 | 1.82 | 0.01 | 0.55% | 1.82 | 1.83 | 1.81 | 658,502 |
| Apr 30 2024 | 1.81 | -0.01 | -0.55% | 1.82 | 1.82 | 1.81 | 503,447 |
| Apr 29 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.82 | 1.80 | 236,007 |
| Apr 26 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| Apr 25 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.81 | 1.80 | 96,749 |
| Apr 24 2024 | 1.79 | 0.00 | 0.00% | 1.80 | 1.80 | 1.79 | 406,031 |
| Apr 23 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.80 | 1.79 | 797,937 |
| Apr 22 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.80 | 1.79 | 127,823 |
| Apr 19 2024 | 1.80 | 0.02 | 1.12% | 1.79 | 1.80 | 1.79 | 979,854 |
| Apr 18 2024 | 1.78 | -0.02 | -1.11% | 1.79 | 1.80 | 1.78 | 693,267 |
| Apr 17 2024 | 1.80 | 0.01 | 0.56% | 1.79 | 1.80 | 1.79 | 83,100 |
| Apr 16 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.80 | 1.79 | 1,009,996 |
| Apr 15 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.79 | 97,448 |
| Apr 12 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.81 | 1.80 | 196,100 |
| Apr 11 2024 | 1.81 | 0.01 | 0.56% | 1.80 | 1.81 | 1.80 | 45,300 |
| Apr 10 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.81 | 1.79 | 404,132 |
| Apr 09 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.81 | 1.80 | 895,100 |
| Apr 08 2024 | 1.81 | 0.01 | 0.56% | 1.79 | 1.81 | 1.79 | 458,268 |
| Apr 05 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.79 | 1,114,617 |
| Apr 04 2024 | 1.80 | 0.01 | 0.56% | 1.79 | 1.80 | 1.79 | 750,225 |
| Apr 03 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.78 | 198,240 |
| Apr 02 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.78 | 33,875 |
| Apr 01 2024 | 1.79 | 0.02 | 1.13% | 1.77 | 1.79 | 1.77 | 282,200 |
| Mar 28 2024 | 1.77 | 0.00 | 0.00% | 1.78 | 1.78 | 1.77 | 91,940 |
| Mar 27 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 103,305 |
| Mar 26 2024 | 1.77 | 0.01 | 0.57% | 1.77 | 1.77 | 1.76 | 63,500 |
| Mar 25 2024 | 1.76 | -0.02 | -1.12% | 1.78 | 1.78 | 1.76 | 650,300 |
| Mar 22 2024 | 1.78 | 0.00 | 0.00% | 1.78 | 1.78 | 1.76 | 491,821 |
| Mar 21 2024 | 1.78 | 0.05 | 2.89% | 1.75 | 1.78 | 1.75 | 976,885 |
| Mar 20 2024 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 1.71 | 247,150 |
| Mar 19 2024 | 1.72 | 0.01 | 0.58% | 1.71 | 1.72 | 1.71 | 35,000 |
| Mar 18 2024 | 1.71 | 0.00 | 0.00% | 1.71 | 1.72 | 1.71 | 168,510 |
| Mar 15 2024 | 1.71 | 0.00 | 0.00% | 1.72 | 1.72 | 1.70 | 626,700 |
| Mar 14 2024 | 1.71 | -0.01 | -0.58% | 1.72 | 1.72 | 1.70 | 280,850 |
| Mar 13 2024 | 1.72 | 0.02 | 1.18% | 1.71 | 1.72 | 1.68 | 3,091,250 |
| Mar 12 2024 | 1.70 | 0.02 | 1.19% | 1.69 | 1.70 | 1.68 | 500,100 |
| Mar 11 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.69 | 1.67 | 275,781 |
| Mar 08 2024 | 1.68 | 0.01 | 0.60% | 1.68 | 1.68 | 1.66 | 186,465 |
| Mar 07 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.64 | 335,187 |
