Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OSEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 26.43 | -0.66 | -2.44% | 27.00 | 27.11 | 26.38 | 52,739 |
| Dec 17 2024 | 27.09 | 0.06 | 0.22% | 27.01 | 27.151 | 27.01 | 11,223 |
| Dec 16 2024 | 27.03 | -0.06 | -0.22% | 27.07 | 27.2299 | 27.03 | 187,565 |
| Dec 13 2024 | 27.09 | -0.08 | -0.29% | 27.23 | 27.23 | 27.03 | 28,828 |
| Dec 12 2024 | 27.17 | -0.41 | -1.49% | 27.38 | 27.47 | 27.17 | 164,258 |
| Dec 11 2024 | 27.58 | 0.14 | 0.51% | 27.49 | 27.5999 | 27.435 | 31,189 |
| Dec 10 2024 | 27.44 | -0.32 | -1.15% | 27.63 | 27.74 | 27.342 | 42,738 |
| Dec 09 2024 | 27.76 | -0.02 | -0.06% | 27.80 | 27.9034 | 27.695 | 52,093 |
| Dec 06 2024 | 27.776 | 0.14 | 0.49% | 27.83 | 27.8606 | 27.6437 | 370,320 |
| Dec 05 2024 | 27.64 | -0.04 | -0.14% | 27.74 | 27.80 | 27.6301 | 114,361 |
| Dec 04 2024 | 27.68 | 0.14 | 0.50% | 27.59 | 27.78 | 27.5746 | 12,561 |
| Dec 03 2024 | 27.5419 | 0.27 | 1.00% | 27.46 | 27.56 | 27.30 | 45,960 |
| Dec 02 2024 | 27.27 | 0.10 | 0.37% | 27.16 | 27.36 | 26.76 | 101,358 |
| Nov 29 2024 | 27.1689 | 0.31 | 1.15% | 26.85 | 27.18 | 26.835 | 26,407 |
| Nov 27 2024 | 26.8602 | 0.10 | 0.37% | 26.80 | 26.91 | 26.7101 | 56,818 |
| Nov 26 2024 | 26.7622 | -0.13 | -0.48% | 26.80 | 26.8083 | 26.60 | 67,039 |
| Nov 25 2024 | 26.8901 | 0.34 | 1.28% | 26.78 | 27.0362 | 26.725 | 41,523 |
| Nov 22 2024 | 26.55 | 0.09 | 0.33% | 26.45 | 26.6483 | 26.4448 | 23,133 |
| Nov 21 2024 | 26.463 | 0.15 | 0.58% | 26.35 | 26.4799 | 26.24 | 221,215 |
| Nov 20 2024 | 26.31 | -0.06 | -0.23% | 26.32 | 26.37 | 26.21 | 50,172 |
| Nov 19 2024 | 26.37 | -0.03 | -0.09% | 26.19 | 26.44 | 26.19 | 160,805 |
| Nov 18 2024 | 26.395 | 0.09 | 0.34% | 26.27 | 26.47 | 26.21 | 43,024 |
| Nov 15 2024 | 26.305 | -0.23 | -0.85% | 26.40 | 26.4195 | 26.23 | 27,126 |
| Nov 14 2024 | 26.5302 | 0.05 | 0.19% | 26.65 | 27.21 | 26.5302 | 401,185 |
| Nov 13 2024 | 26.48 | -0.19 | -0.69% | 26.50 | 26.59 | 26.36 | 52,572 |
| Nov 12 2024 | 26.665 | -0.60 | -2.21% | 26.87 | 26.99 | 26.58 | 68,939 |
| Nov 11 2024 | 27.2684 | -0.10 | -0.37% | 27.36 | 27.4699 | 27.1701 | 28,819 |
| Nov 08 2024 | 27.37 | -0.20 | -0.73% | 27.45 | 27.49 | 27.25 | 399,487 |
| Nov 07 2024 | 27.57 | 0.29 | 1.06% | 27.41 | 27.6682 | 27.41 | 110,176 |
| Nov 06 2024 | 27.28 | -0.39 | -1.41% | 27.31 | 27.3709 | 27.1324 | 35,341 |
| Nov 05 2024 | 27.6697 | 0.30 | 1.09% | 27.43 | 27.7199 | 27.43 | 28,890 |
| Nov 04 2024 | 27.37 | -0.04 | -0.16% | 27.39 | 27.55 | 27.32 | 31,648 |
| Nov 01 2024 | 27.4146 | 0.09 | 0.33% | 27.46 | 27.5888 | 27.41 | 107,594 |
| Oct 31 2024 | 27.3246 | -0.32 | -1.16% | 27.39 | 27.399 | 27.0973 | 131,425 |
| Oct 30 2024 | 27.6454 | -0.17 | -0.61% | 27.47 | 27.73 | 27.47 | 16,835 |
| Oct 29 2024 | 27.815 | -0.23 | -0.80% | 27.72 | 27.88 | 27.72 | 37,473 |
| Oct 28 2024 | 28.04 | 0.34 | 1.23% | 27.84 | 28.04 | 27.7857 | 45,642 |
| Oct 25 2024 | 27.698 | 0.01 | 0.04% | 27.81 | 27.94 | 27.6613 | 110,196 |
| Oct 24 2024 | 27.6858 | 0.04 | 0.13% | 27.82 | 27.82 | 27.661 | 549,992 |
| Oct 23 2024 | 27.6485 | -0.27 | -0.97% | 27.63 | 27.92 | 27.5407 | 64,927 |
| Oct 22 2024 | 27.92 | -0.24 | -0.83% | 27.87 | 27.9799 | 27.85 | 38,203 |
| Oct 21 2024 | 28.155 | -0.15 | -0.52% | 28.21 | 28.34 | 28.0452 | 37,328 |
| Oct 18 2024 | 28.3025 | 0.05 | 0.19% | 28.29 | 28.37 | 28.2201 | 10,140 |
| Oct 17 2024 | 28.25 | 0.10 | 0.36% | 28.23 | 28.3181 | 28.14 | 23,688 |
| Oct 16 2024 | 28.15 | -0.03 | -0.11% | 28.04 | 28.15 | 27.70 | 19,600 |
| Oct 15 2024 | 28.18 | -0.51 | -1.78% | 28.59 | 28.60 | 28.08 | 34,025 |
| Oct 14 2024 | 28.69 | 0.24 | 0.84% | 28.49 | 28.72 | 28.49 | 15,037 |
| Oct 11 2024 | 28.45 | 0.20 | 0.71% | 28.34 | 28.5699 | 28.34 | 46,778 |
| Oct 10 2024 | 28.25 | -0.18 | -0.63% | 28.27 | 28.40 | 28.1996 | 29,129 |
| Oct 09 2024 | 28.43 | 0.15 | 0.53% | 28.24 | 28.48 | 28.24 | 6,614 |
| Oct 08 2024 | 28.2801 | 0.05 | 0.18% | 28.25 | 28.3186 | 28.18 | 21,236 |
| Oct 07 2024 | 28.23 | -0.32 | -1.12% | 28.32 | 28.40 | 28.23 | 9,710 |
| Oct 04 2024 | 28.55 | 0.22 | 0.76% | 28.31 | 28.55 | 28.31 | 18,267 |
| Oct 03 2024 | 28.3348 | -0.43 | -1.48% | 28.39 | 28.42 | 28.2701 | 12,697 |
| Oct 02 2024 | 28.76 | 0.01 | 0.03% | 28.60 | 28.78 | 28.55 | 64,994 |
| Oct 01 2024 | 28.75 | -0.18 | -0.62% | 28.92 | 28.92 | 28.5201 | 65,321 |
| Sep 30 2024 | 28.93 | -0.25 | -0.86% | 28.98 | 29.01 | 28.7072 | 29,192 |
| Sep 27 2024 | 29.18 | -0.14 | -0.48% | 29.27 | 29.3597 | 29.0501 | 17,666 |
| Sep 26 2024 | 29.32 | 0.60 | 2.08% | 29.29 | 29.43 | 29.15 | 8,827 |
| Sep 25 2024 | 28.723 | 0.00 | 0.01% | 28.80 | 28.8161 | 28.64 | 57,740 |
| Sep 24 2024 | 28.72 | 0.26 | 0.92% | 28.56 | 28.77 | 28.56 | 22,884 |
| Sep 23 2024 | 28.458 | 0.15 | 0.52% | 28.34 | 28.4982 | 28.34 | 12,657 |
| Sep 20 2024 | 28.31 | -0.28 | -0.98% | 28.36 | 28.3899 | 28.24 | 13,263 |
