Register for real-time alerts, custom portfolio, and market movers
OSXB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.98 | -0.01 | -0.25% | 3.95 | 4.00 | 3.95 | 2,400 |
| May 20 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.00 | 3.94 | 600 |
| May 17 2024 | 4.00 | -0.05 | -1.23% | 4.03 | 4.03 | 3.91 | 1,700 |
| May 16 2024 | 4.05 | -0.05 | -1.22% | 4.05 | 4.07 | 4.05 | 600 |
| May 15 2024 | 4.10 | 0.15 | 3.80% | 3.89 | 4.10 | 3.89 | 3,700 |
| May 14 2024 | 3.95 | -0.03 | -0.75% | 3.96 | 3.96 | 3.92 | 5,000 |
| May 13 2024 | 3.98 | -0.13 | -3.16% | 3.92 | 3.99 | 3.92 | 1,700 |
| May 10 2024 | 4.11 | 0.07 | 1.73% | 4.04 | 4.11 | 3.94 | 2,400 |
| May 09 2024 | 4.04 | -0.05 | -1.22% | 4.01 | 4.04 | 3.99 | 1,200 |
| May 08 2024 | 4.09 | -0.01 | -0.24% | 4.03 | 4.09 | 3.96 | 1,500 |
| May 07 2024 | 4.10 | 0.07 | 1.74% | 4.03 | 4.18 | 4.00 | 1,300 |
| May 06 2024 | 4.03 | -0.14 | -3.36% | 3.96 | 4.20 | 3.95 | 3,100 |
| May 03 2024 | 4.17 | -0.01 | -0.24% | 4.17 | 4.17 | 4.17 | 500 |
| May 02 2024 | 4.18 | 0.25 | 6.36% | 3.93 | 4.18 | 3.90 | 14,100 |
| Apr 30 2024 | 3.93 | -0.05 | -1.26% | 3.95 | 4.03 | 3.90 | 6,300 |
| Apr 29 2024 | 3.98 | -0.07 | -1.73% | 4.04 | 4.05 | 3.80 | 24,600 |
| Apr 26 2024 | 4.05 | 0.00 | 0.00% | 4.18 | 4.18 | 3.99 | 1,900 |
| Apr 25 2024 | 4.05 | 0.05 | 1.25% | 4.07 | 4.07 | 4.00 | 600 |
| Apr 24 2024 | 4.00 | 0.02 | 0.50% | 4.14 | 4.14 | 3.95 | 6,300 |
| Apr 23 2024 | 3.98 | -0.09 | -2.21% | 4.15 | 4.15 | 3.98 | 6,700 |
| Apr 22 2024 | 4.07 | -0.05 | -1.21% | 4.17 | 4.17 | 3.99 | 10,400 |
| Apr 19 2024 | 4.12 | 0.05 | 1.23% | 4.01 | 4.19 | 4.00 | 11,100 |
| Apr 18 2024 | 4.07 | -0.05 | -1.21% | 4.03 | 4.07 | 4.01 | 2,100 |
| Apr 17 2024 | 4.12 | -0.01 | -0.24% | 4.13 | 4.17 | 4.08 | 7,000 |
| Apr 16 2024 | 4.13 | -0.02 | -0.48% | 4.12 | 4.14 | 4.11 | 1,400 |
| Apr 15 2024 | 4.15 | -0.01 | -0.24% | 4.15 | 4.15 | 4.11 | 5,400 |
| Apr 12 2024 | 4.16 | 0.02 | 0.48% | 4.20 | 4.20 | 4.11 | 1,200 |
| Apr 11 2024 | 4.14 | -0.10 | -2.36% | 4.24 | 4.24 | 4.14 | 1,200 |
| Apr 10 2024 | 4.24 | -0.12 | -2.75% | 4.33 | 4.37 | 4.11 | 8,500 |
| Apr 09 2024 | 4.36 | 0.19 | 4.56% | 4.22 | 4.37 | 4.16 | 6,100 |
| Apr 08 2024 | 4.17 | 0.04 | 0.97% | 4.15 | 4.21 | 4.12 | 3,600 |
| Apr 05 2024 | 4.13 | -0.01 | -0.24% | 4.14 | 4.14 | 4.09 | 2,000 |
| Apr 04 2024 | 4.14 | 0.02 | 0.49% | 4.15 | 4.19 | 4.09 | 4,300 |
| Apr 03 2024 | 4.12 | -0.01 | -0.24% | 4.10 | 4.21 | 4.09 | 5,400 |
| Apr 02 2024 | 4.13 | 0.04 | 0.98% | 4.16 | 4.19 | 4.06 | 1,800 |
| Apr 01 2024 | 4.09 | -0.10 | -2.39% | 4.18 | 4.18 | 4.05 | 8,700 |
| Mar 28 2024 | 4.19 | 0.14 | 3.46% | 4.07 | 4.27 | 4.05 | 3,900 |
| Mar 27 2024 | 4.05 | -0.02 | -0.49% | 4.03 | 4.11 | 4.03 | 3,300 |
| Mar 26 2024 | 4.07 | 0.00 | 0.00% | 4.04 | 4.11 | 4.02 | 7,500 |
| Mar 25 2024 | 4.07 | 0.00 | 0.00% | 4.14 | 4.22 | 4.07 | 23,100 |
| Mar 22 2024 | 4.07 | -0.68 | -14.32% | 4.20 | 4.35 | 3.84 | 112,200 |
| Mar 21 2024 | 4.75 | 0.18 | 3.94% | 4.77 | 4.82 | 4.59 | 2,300 |
| Mar 20 2024 | 4.57 | 0.32 | 7.53% | 4.54 | 4.89 | 4.46 | 16,600 |
| Mar 19 2024 | 4.25 | -0.15 | -3.41% | 4.39 | 4.39 | 4.20 | 7,300 |
| Mar 18 2024 | 4.40 | -0.05 | -1.12% | 4.41 | 4.44 | 4.36 | 1,100 |
| Mar 15 2024 | 4.45 | 0.00 | 0.00% | 4.45 | 4.45 | 4.45 | 0 |
| Mar 14 2024 | 4.45 | -0.01 | -0.22% | 4.46 | 4.46 | 4.33 | 2,100 |
| Mar 13 2024 | 4.46 | -0.03 | -0.67% | 4.56 | 4.56 | 4.46 | 1,700 |
| Mar 12 2024 | 4.49 | 0.09 | 2.05% | 4.53 | 4.54 | 4.46 | 3,000 |
| Mar 11 2024 | 4.40 | 0.00 | 0.00% | 4.45 | 4.74 | 4.24 | 20,100 |
| Mar 08 2024 | 4.40 | -0.30 | -6.38% | 4.69 | 4.71 | 4.29 | 36,400 |
| Mar 07 2024 | 4.70 | -0.17 | -3.49% | 4.77 | 4.93 | 4.70 | 2,300 |
| Mar 06 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.90 | 4.54 | 7,100 |
| Mar 05 2024 | 4.87 | 0.01 | 0.21% | 5.06 | 5.06 | 4.87 | 3,000 |
| Mar 04 2024 | 4.86 | -0.11 | -2.21% | 4.99 | 5.00 | 4.81 | 8,100 |
| Mar 01 2024 | 4.97 | 0.03 | 0.61% | 4.94 | 5.05 | 4.91 | 5,300 |
| Feb 29 2024 | 4.94 | 0.09 | 1.86% | 4.97 | 5.02 | 4.94 | 4,500 |
| Feb 28 2024 | 4.85 | -0.15 | -3.00% | 4.97 | 5.11 | 4.80 | 17,300 |
| Feb 27 2024 | 5.00 | -0.05 | -0.99% | 5.17 | 5.30 | 4.90 | 12,300 |
| Feb 26 2024 | 5.05 | 0.00 | 0.00% | 5.14 | 5.15 | 5.05 | 3,500 |
| Feb 23 2024 | 5.05 | -0.07 | -1.37% | 5.12 | 5.18 | 5.05 | 5,900 |
| Feb 22 2024 | 5.12 | -0.06 | -1.16% | 5.18 | 5.18 | 5.05 | 23,800 |
