Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OSXB3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10 2025 | 3.15 | -0.03 | -0.94% | 3.15 | 3.15 | 3.15 | 100 |
| Mar 07 2025 | 3.18 | 0.00 | 0.00% | 3.18 | 3.20 | 3.13 | 3,700 |
| Mar 06 2025 | 3.18 | -0.10 | -3.05% | 3.19 | 3.19 | 3.01 | 6,100 |
| Mar 05 2025 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0 |
| Feb 28 2025 | 3.28 | -0.06 | -1.80% | 3.23 | 3.34 | 3.15 | 5,800 |
| Feb 27 2025 | 3.34 | 0.09 | 2.77% | 3.34 | 3.35 | 3.32 | 1,500 |
| Feb 26 2025 | 3.25 | 0.05 | 1.56% | 3.32 | 3.32 | 3.25 | 1,300 |
| Feb 25 2025 | 3.20 | -0.01 | -0.31% | 3.26 | 3.30 | 3.20 | 1,400 |
| Feb 24 2025 | 3.21 | -0.01 | -0.31% | 3.34 | 3.34 | 3.21 | 300 |
| Feb 21 2025 | 3.22 | -0.06 | -1.83% | 3.28 | 3.28 | 3.22 | 2,000 |
| Feb 20 2025 | 3.28 | -0.07 | -2.09% | 3.31 | 3.34 | 3.28 | 2,000 |
| Feb 19 2025 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 400 |
| Feb 18 2025 | 3.35 | 0.07 | 2.13% | 3.35 | 3.45 | 3.30 | 2,900 |
| Feb 17 2025 | 3.28 | -0.06 | -1.80% | 3.34 | 3.35 | 3.28 | 1,100 |
| Feb 14 2025 | 3.34 | 0.10 | 3.09% | 3.30 | 3.34 | 3.29 | 600 |
| Feb 13 2025 | 3.24 | -0.07 | -2.11% | 3.31 | 3.34 | 3.24 | 800 |
| Feb 12 2025 | 3.31 | -0.04 | -1.19% | 3.35 | 3.35 | 3.31 | 700 |
| Feb 11 2025 | 3.35 | -0.01 | -0.30% | 3.36 | 3.36 | 3.35 | 700 |
| Feb 10 2025 | 3.36 | 0.03 | 0.90% | 3.33 | 3.37 | 3.33 | 1,900 |
| Feb 07 2025 | 3.33 | -0.11 | -3.20% | 3.37 | 3.37 | 3.33 | 900 |
| Feb 06 2025 | 3.44 | 0.00 | 0.00% | 3.44 | 3.44 | 3.44 | 0 |
| Feb 05 2025 | 3.44 | 0.03 | 0.88% | 3.41 | 3.44 | 3.41 | 400 |
| Feb 04 2025 | 3.41 | 0.01 | 0.29% | 3.36 | 3.44 | 3.36 | 2,100 |
| Feb 03 2025 | 3.40 | -0.04 | -1.16% | 3.44 | 3.44 | 3.40 | 800 |
| Jan 31 2025 | 3.44 | -0.04 | -1.15% | 3.44 | 3.44 | 3.44 | 200 |
| Jan 30 2025 | 3.48 | -0.05 | -1.42% | 3.33 | 3.56 | 3.33 | 5,500 |
| Jan 29 2025 | 3.53 | 0.09 | 2.62% | 3.48 | 3.53 | 3.31 | 4,800 |
| Jan 28 2025 | 3.44 | 0.02 | 0.58% | 3.43 | 3.44 | 3.42 | 1,100 |
| Jan 27 2025 | 3.42 | 0.13 | 3.95% | 3.22 | 3.68 | 3.22 | 5,800 |
| Jan 24 2025 | 3.29 | -0.15 | -4.36% | 3.40 | 3.44 | 3.29 | 7,700 |
| Jan 23 2025 | 3.44 | -0.07 | -1.99% | 3.45 | 3.46 | 3.44 | 2,100 |
| Jan 22 2025 | 3.51 | -0.08 | -2.23% | 3.56 | 3.56 | 3.45 | 2,400 |
| Jan 21 2025 | 3.59 | -0.06 | -1.64% | 3.65 | 3.65 | 3.40 | 7,200 |
| Jan 20 2025 | 3.65 | -0.10 | -2.67% | 3.75 | 3.75 | 3.65 | 700 |
| Jan 17 2025 | 3.75 | 0.05 | 1.35% | 3.70 | 3.76 | 3.61 | 3,700 |
| Jan 16 2025 | 3.70 | -0.09 | -2.37% | 3.56 | 3.70 | 3.52 | 2,000 |
| Jan 15 2025 | 3.79 | 0.10 | 2.71% | 3.69 | 3.79 | 3.69 | 4,000 |
| Jan 14 2025 | 3.69 | 0.13 | 3.65% | 3.69 | 3.69 | 3.69 | 100 |
| Jan 13 2025 | 3.56 | -0.18 | -4.81% | 3.74 | 3.74 | 3.56 | 300 |
| Jan 10 2025 | 3.74 | 0.00 | 0.00% | 3.74 | 3.74 | 3.74 | 0 |
| Jan 09 2025 | 3.74 | 0.04 | 1.08% | 3.74 | 3.74 | 3.74 | 600 |
| Jan 08 2025 | 3.70 | 0.05 | 1.37% | 3.65 | 3.75 | 3.65 | 2,400 |
| Jan 07 2025 | 3.65 | -0.01 | -0.27% | 3.66 | 3.70 | 3.63 | 1,900 |
| Jan 06 2025 | 3.66 | 0.05 | 1.39% | 3.60 | 3.71 | 3.56 | 2,000 |
| Jan 03 2025 | 3.61 | -0.22 | -5.74% | 3.81 | 3.81 | 3.51 | 3,900 |
| Jan 02 2025 | 3.83 | 0.22 | 6.09% | 3.88 | 3.88 | 3.80 | 1,100 |
| Dec 30 2024 | 3.61 | 0.19 | 5.56% | 3.46 | 3.84 | 3.46 | 5,800 |
| Dec 27 2024 | 3.42 | -0.09 | -2.56% | 3.74 | 3.84 | 3.39 | 12,700 |
| Dec 26 2024 | 3.51 | -0.29 | -7.63% | 3.78 | 3.78 | 3.51 | 1,400 |
| Dec 23 2024 | 3.80 | 0.39 | 11.44% | 3.41 | 3.89 | 3.41 | 2,600 |
| Dec 20 2024 | 3.41 | 0.01 | 0.29% | 3.41 | 3.43 | 3.40 | 3,700 |
| Dec 19 2024 | 3.40 | -0.07 | -2.02% | 3.46 | 3.47 | 3.40 | 2,600 |
| Dec 18 2024 | 3.47 | 0.00 | 0.00% | 3.50 | 3.56 | 3.47 | 2,400 |
| Dec 17 2024 | 3.47 | -0.28 | -7.47% | 3.57 | 3.78 | 3.44 | 6,900 |
| Dec 16 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0 |
| Dec 13 2024 | 3.75 | 0.01 | 0.27% | 3.75 | 3.75 | 3.75 | 100 |
| Dec 12 2024 | 3.74 | -0.01 | -0.27% | 3.75 | 3.75 | 3.62 | 500 |
| Dec 11 2024 | 3.75 | 0.11 | 3.02% | 3.65 | 3.99 | 3.60 | 9,800 |
