OSA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 08 2025 | 0.58 | -0.02 | -3.33% | 0.598 | 0.598 | 0.57 | 29,288 |
Jan 07 2025 | 0.60 | 0.014 | 2.39% | 0.574 | 0.60 | 0.574 | 10,161 |
Jan 06 2025 | 0.586 | -0.014 | -2.33% | 0.60 | 0.60 | 0.572 | 56,683 |
Jan 03 2025 | 0.60 | 0.00 | 0.00% | 0.60 | 0.60 | 0.60 | 0.00 |
Jan 02 2025 | 0.60 | -0.032 | -5.06% | 0.668 | 0.668 | 0.60 | 27,146 |
Dec 30 2024 | 0.632 | 0.042 | 7.12% | 0.59 | 0.65 | 0.57 | 71,079 |
Dec 27 2024 | 0.59 | 0.016 | 2.79% | 0.606 | 0.606 | 0.59 | 3,499 |
Dec 23 2024 | 0.574 | 0.004 | 0.70% | 0.574 | 0.576 | 0.574 | 5,000 |
Dec 20 2024 | 0.57 | -0.006 | -1.04% | 0.57 | 0.572 | 0.562 | 6,534 |
Dec 19 2024 | 0.576 | 0.004 | 0.70% | 0.60 | 0.62 | 0.574 | 6,010 |
Dec 18 2024 | 0.572 | -0.018 | -3.05% | 0.58 | 0.584 | 0.56 | 24,256 |
Dec 17 2024 | 0.59 | -0.01 | -1.67% | 0.602 | 0.632 | 0.59 | 40,195 |
Dec 16 2024 | 0.60 | -0.022 | -3.54% | 0.622 | 0.622 | 0.60 | 7,802 |
Dec 13 2024 | 0.622 | -0.008 | -1.27% | 0.63 | 0.63 | 0.602 | 13,625 |
Dec 12 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.65 | 0.63 | 17,048 |
Dec 11 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.67 | 0.64 | 40,320 |
Dec 10 2024 | 0.64 | -0.002 | -0.31% | 0.622 | 0.646 | 0.62 | 14,450 |
Dec 09 2024 | 0.642 | -0.014 | -2.13% | 0.654 | 0.654 | 0.642 | 9,600 |
Dec 06 2024 | 0.656 | -0.014 | -2.09% | 0.66 | 0.66 | 0.654 | 7,360 |
Dec 05 2024 | 0.67 | 0.02 | 3.08% | 0.648 | 0.676 | 0.63 | 35,947 |
Dec 04 2024 | 0.65 | -0.01 | -1.52% | 0.652 | 0.662 | 0.624 | 43,877 |
Dec 03 2024 | 0.66 | -0.04 | -5.71% | 0.70 | 0.704 | 0.66 | 91,235 |
Dec 02 2024 | 0.70 | -0.026 | -3.58% | 0.702 | 0.702 | 0.70 | 1,250 |
Nov 29 2024 | 0.726 | -0.004 | -0.55% | 0.73 | 0.73 | 0.708 | 8,173 |
Nov 28 2024 | 0.73 | 0.034 | 4.89% | 0.70 | 0.768 | 0.70 | 31,100 |
Nov 27 2024 | 0.696 | 0.032 | 4.82% | 0.68 | 0.698 | 0.676 | 6,707 |
Nov 26 2024 | 0.664 | -0.04 | -5.68% | 0.69 | 0.70 | 0.664 | 14,115 |
Nov 25 2024 | 0.704 | -0.018 | -2.49% | 0.72 | 0.72 | 0.702 | 6,405 |
Nov 22 2024 | 0.722 | -0.002 | -0.28% | 0.738 | 0.74 | 0.70 | 17,738 |
Nov 21 2024 | 0.724 | -0.08 | -9.95% | 0.772 | 0.782 | 0.712 | 32,453 |
Nov 20 2024 | 0.804 | 0.03 | 3.88% | 0.788 | 0.84 | 0.78 | 59,017 |
Nov 19 2024 | 0.774 | -0.026 | -3.25% | 0.77 | 0.86 | 0.732 | 158,516 |
Nov 18 2024 | 0.80 | -0.084 | -9.50% | 0.862 | 0.90 | 0.784 | 104,501 |
Nov 15 2024 | 0.884 | -0.066 | -6.95% | 1.00 | 1.04 | 0.86 | 177,709 |
Nov 14 2024 | 0.95 | 0.182 | 23.70% | 0.94 | 0.95 | 0.90 | 124,665 |
Nov 13 2024 | 0.768 | 0.11 | 16.72% | 0.70 | 0.768 | 0.67 | 154,516 |
Nov 12 2024 | 0.658 | 0.03 | 4.78% | 0.642 | 0.70 | 0.606 | 320,310 |
Nov 11 2024 | 0.628 | 0.10 | 18.94% | 0.55 | 0.628 | 0.55 | 158,530 |
Nov 08 2024 | 0.528 | 0.028 | 5.60% | 0.506 | 0.53 | 0.487 | 97,043 |
Nov 07 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.52 | 0.486 | 41,492 |
Nov 06 2024 | 0.51 | -0.01 | -1.92% | 0.528 | 0.528 | 0.508 | 19,100 |
Nov 05 2024 | 0.52 | -0.02 | -3.70% | 0.576 | 0.576 | 0.504 | 76,225 |
Nov 04 2024 | 0.54 | -0.032 | -5.59% | 0.562 | 0.586 | 0.54 | 38,100 |
Nov 01 2024 | 0.572 | 0.002 | 0.35% | 0.572 | 0.598 | 0.566 | 13,800 |
Oct 31 2024 | 0.57 | -0.03 | -5.00% | 0.59 | 0.606 | 0.56 | 49,150 |
Oct 30 2024 | 0.60 | -0.02 | -3.23% | 0.602 | 0.62 | 0.59 | 21,794 |
Oct 29 2024 | 0.62 | 0.00 | 0.00% | 0.602 | 0.62 | 0.602 | 28,410 |
Oct 28 2024 | 0.62 | -0.03 | -4.62% | 0.652 | 0.652 | 0.61 | 40,787 |
Oct 25 2024 | 0.65 | -0.02 | -2.99% | 0.706 | 0.706 | 0.65 | 22,681 |
Oct 24 2024 | 0.67 | -0.04 | -5.63% | 0.698 | 0.698 | 0.67 | 82,958 |
Oct 23 2024 | 0.71 | 0.006 | 0.85% | 0.71 | 0.71 | 0.702 | 9,428 |
Oct 22 2024 | 0.704 | -0.034 | -4.61% | 0.708 | 0.724 | 0.70 | 32,550 |
Oct 21 2024 | 0.738 | 0.034 | 4.83% | 0.69 | 0.74 | 0.69 | 2,414 |
Oct 18 2024 | 0.704 | 0.008 | 1.15% | 0.698 | 0.71 | 0.694 | 7,450 |
Oct 17 2024 | 0.696 | -0.042 | -5.69% | 0.712 | 0.726 | 0.696 | 15,548 |
Oct 16 2024 | 0.738 | 0.018 | 2.50% | 0.72 | 0.738 | 0.72 | 10,800 |
Oct 15 2024 | 0.72 | -0.012 | -1.64% | 0.748 | 0.796 | 0.72 | 36,510 |
Oct 14 2024 | 0.732 | 0.032 | 4.57% | 0.70 | 0.774 | 0.70 | 21,543 |
Oct 11 2024 | 0.70 | 0.004 | 0.57% | 0.696 | 0.70 | 0.696 | 3,300 |