Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OSIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 137.52 | -2.65 | -1.89% | 140.88 | 141.35 | 137.07 | 178,580 |
| Jun 27 2024 | 140.17 | 3.55 | 2.60% | 137.40 | 140.19 | 137.37 | 103,448 |
| Jun 26 2024 | 136.62 | 0.07 | 0.05% | 135.62 | 136.73 | 135.50 | 57,605 |
| Jun 25 2024 | 136.55 | -0.34 | -0.25% | 137.22 | 137.71 | 135.615 | 53,737 |
| Jun 24 2024 | 136.89 | 0.70 | 0.51% | 136.23 | 138.30 | 135.90 | 95,824 |
| Jun 21 2024 | 136.19 | -0.66 | -0.48% | 137.00 | 137.00 | 135.37 | 197,673 |
| Jun 20 2024 | 136.85 | 0.95 | 0.70% | 136.32 | 137.505 | 135.49 | 129,475 |
| Jun 18 2024 | 135.90 | -0.33 | -0.24% | 136.45 | 137.12 | 135.34 | 80,458 |
| Jun 17 2024 | 136.23 | 1.64 | 1.22% | 134.50 | 137.70 | 134.50 | 130,977 |
| Jun 14 2024 | 134.59 | -2.25 | -1.64% | 135.55 | 135.93 | 134.50 | 83,379 |
| Jun 13 2024 | 136.84 | -2.62 | -1.88% | 138.87 | 139.15 | 136.09 | 58,781 |
| Jun 12 2024 | 139.46 | 3.18 | 2.33% | 138.435 | 141.145 | 138.37 | 110,705 |
| Jun 11 2024 | 136.28 | -1.26 | -0.92% | 136.57 | 136.97 | 135.27 | 61,729 |
| Jun 10 2024 | 137.54 | -1.04 | -0.75% | 137.13 | 138.97 | 136.35 | 120,257 |
| Jun 07 2024 | 138.58 | -0.35 | -0.25% | 137.36 | 139.82 | 137.33 | 54,371 |
| Jun 06 2024 | 138.93 | -3.77 | -2.64% | 141.78 | 142.55 | 138.44 | 47,169 |
| Jun 05 2024 | 142.70 | 2.85 | 2.04% | 140.36 | 142.70 | 139.25 | 66,826 |
| Jun 04 2024 | 139.85 | -1.24 | -0.88% | 139.75 | 140.93 | 138.63 | 70,861 |
| Jun 03 2024 | 141.09 | -2.65 | -1.84% | 143.70 | 144.57 | 140.565 | 149,681 |
| May 31 2024 | 143.74 | 5.93 | 4.30% | 137.74 | 144.26 | 136.50 | 208,285 |
| May 30 2024 | 137.81 | 3.08 | 2.29% | 136.08 | 137.87 | 134.80 | 68,353 |
| May 29 2024 | 134.73 | -4.96 | -3.55% | 137.88 | 139.535 | 134.55 | 77,350 |
| May 28 2024 | 139.69 | -3.15 | -2.21% | 142.60 | 142.60 | 138.51 | 134,455 |
| May 24 2024 | 142.84 | 3.60 | 2.59% | 140.46 | 143.425 | 138.54 | 113,280 |
| May 23 2024 | 139.24 | -0.79 | -0.56% | 140.57 | 141.43 | 138.97 | 79,298 |
| May 22 2024 | 140.03 | -4.49 | -3.11% | 143.65 | 144.83 | 139.71 | 114,546 |
| May 21 2024 | 144.52 | 3.95 | 2.81% | 140.43 | 145.245 | 140.43 | 93,833 |
| May 20 2024 | 140.57 | 1.30 | 0.93% | 138.76 | 140.65 | 138.005 | 83,673 |
| May 17 2024 | 139.27 | 1.85 | 1.35% | 138.01 | 139.41 | 137.00 | 58,597 |
| May 16 2024 | 137.42 | -2.53 | -1.81% | 140.26 | 141.36 | 137.173 | 74,060 |
| May 15 2024 | 139.95 | 1.58 | 1.14% | 139.03 | 140.47 | 137.78 | 113,483 |
| May 14 2024 | 138.37 | 2.18 | 1.60% | 137.84 | 138.37 | 136.81 | 72,639 |
| May 13 2024 | 136.19 | 0.20 | 0.15% | 137.60 | 138.98 | 135.86 | 69,361 |
| May 10 2024 | 135.99 | 0.47 | 0.35% | 135.52 | 136.65 | 134.435 | 80,164 |
| May 09 2024 | 135.52 | 1.26 | 0.94% | 134.08 | 137.04 | 132.3104 | 73,597 |
| May 08 2024 | 134.26 | -0.60 | -0.44% | 134.03 | 135.6785 | 133.44 | 87,017 |
| May 07 2024 | 134.86 | 2.52 | 1.90% | 133.00 | 135.86 | 133.00 | 112,194 |
| May 06 2024 | 132.34 | -3.22 | -2.38% | 134.55 | 136.58 | 130.68 | 104,163 |
| May 03 2024 | 135.56 | -0.18 | -0.13% | 136.31 | 136.31 | 132.145 | 124,018 |
| May 02 2024 | 135.74 | 4.67 | 3.56% | 131.77 | 136.00 | 131.77 | 134,581 |
| May 01 2024 | 131.07 | -0.37 | -0.28% | 130.86 | 133.55 | 130.81 | 71,334 |
| Apr 30 2024 | 131.44 | -4.69 | -3.45% | 135.60 | 135.68 | 130.65 | 197,283 |
| Apr 29 2024 | 136.13 | 1.31 | 0.97% | 133.53 | 138.00 | 133.53 | 267,158 |
| Apr 26 2024 | 134.82 | 0.67 | 0.50% | 134.99 | 136.65 | 132.405 | 103,502 |
| Apr 25 2024 | 134.15 | -5.56 | -3.98% | 133.56 | 137.57 | 126.57 | 229,982 |
| Apr 24 2024 | 139.71 | -1.11 | -0.79% | 140.46 | 142.175 | 138.86 | 112,699 |
| Apr 23 2024 | 140.82 | 1.38 | 0.99% | 139.64 | 142.01 | 139.145 | 81,667 |
| Apr 22 2024 | 139.44 | 3.90 | 2.88% | 136.13 | 140.44 | 135.7925 | 86,467 |
| Apr 19 2024 | 135.54 | 1.69 | 1.26% | 133.26 | 136.52 | 132.70 | 95,199 |
| Apr 18 2024 | 133.85 | -0.90 | -0.67% | 134.76 | 136.88 | 133.25 | 82,711 |
| Apr 17 2024 | 134.75 | -2.74 | -1.99% | 138.50 | 139.78 | 134.67 | 73,380 |
| Apr 16 2024 | 137.49 | 0.18 | 0.13% | 137.31 | 138.09 | 135.745 | 90,796 |
| Apr 15 2024 | 137.31 | -1.70 | -1.22% | 139.96 | 140.34 | 136.50 | 97,422 |
| Apr 12 2024 | 139.01 | 1.00 | 0.72% | 137.44 | 139.295 | 136.77 | 82,640 |
| Apr 11 2024 | 138.01 | 1.52 | 1.11% | 137.41 | 138.50 | 135.975 | 54,180 |
| Apr 10 2024 | 136.49 | -5.54 | -3.90% | 139.68 | 139.92 | 136.06 | 79,431 |
| Apr 09 2024 | 142.03 | -0.29 | -0.20% | 143.30 | 143.63 | 141.40 | 60,246 |
| Apr 08 2024 | 142.32 | -0.05 | -0.04% | 143.32 | 144.11 | 141.07 | 59,156 |
| Apr 05 2024 | 142.37 | 2.05 | 1.46% | 140.51 | 142.84 | 139.23 | 63,431 |
| Apr 04 2024 | 140.32 | 0.51 | 0.36% | 140.42 | 143.89 | 139.675 | 78,176 |
| Apr 03 2024 | 139.81 | 1.55 | 1.12% | 138.25 | 140.8954 | 137.615 | 64,275 |
| Apr 02 2024 | 138.26 | -2.41 | -1.71% | 140.24 | 140.24 | 137.10 | 88,810 |
| Apr 01 2024 | 140.67 | -2.15 | -1.51% | 143.75 | 143.75 | 139.20 | 82,314 |
