OOSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	14.81	14.81	14.60	14.60	14.60	1.13%	1,248
May 9, 2025	14.38	14.44	14.36	14.44	14.44	1.81%	319
May 8, 2025	14.30	14.30	14.18	14.18	14.18	5.62%	564
May 7, 2025	13.51	13.51	13.43	13.43	13.43	1.54%	244
May 6, 2025	13.26	13.26	13.22	13.22	13.22	-0.10%	111
May 5, 2025	13.24	13.24	13.24	13.24	13.24	-3.03%	32
May 2, 2025	13.65	13.65	13.61	13.65	13.65	1.53%	308
May 1, 2025	13.46	13.46	13.44	13.44	13.44	3.04%	564
Apr 30, 2025	12.87	13.05	12.87	13.05	13.05	-1.18%	399
Apr 29, 2025	13.09	13.20	13.09	13.20	13.20	0.99%	1,988
Apr 28, 2025	13.07	13.07	13.07	13.07	13.07	-0.65%	3
Apr 25, 2025	13.16	13.16	13.16	13.16	13.14	2.35%	49
Apr 24, 2025	12.59	12.86	12.59	12.86	12.84	1.78%	205
Apr 23, 2025	12.63	12.63	12.63	12.63	12.62	3.84%	56
Apr 22, 2025	12.16	12.16	12.16	12.16	12.15	7.27%	12
Apr 21, 2025	11.34	11.34	11.34	11.34	11.33	0.66%	26
Apr 17, 2025	11.27	11.27	11.27	11.27	11.25	1.44%	2
Apr 16, 2025	11.37	11.37	11.11	11.11	11.09	-2.45%	122
Apr 15, 2025	11.39	11.39	11.39	11.39	11.37	-1.28%	75
Apr 14, 2025	11.53	11.53	11.53	11.53	11.52	2.05%	8
Apr 11, 2025	11.30	11.30	11.30	11.30	11.29	7.38%	5
Apr 10, 2025	10.81	10.81	10.52	10.52	10.51	-6.45%	153
Apr 9, 2025	9.68	11.25	9.68	11.25	11.24	18.69%	306
Apr 8, 2025	10.53	10.53	9.48	9.48	9.47	-3.87%	307
Apr 7, 2025	9.65	10.03	9.65	9.86	9.85	-8.15%	1,033
Apr 4, 2025	10.74	10.74	10.74	10.74	10.72	-3.45%	70
Apr 3, 2025	11.26	11.26	11.12	11.12	11.11	-10.62%	174
Apr 2, 2025	12.28	12.44	12.28	12.44	12.43	3.23%	315
Apr 1, 2025	12.05	12.05	12.05	12.05	12.04	3.22%	104
Mar 31, 2025	11.68	11.68	11.68	11.68	11.66	-0.84%	59
Mar 28, 2025	11.77	11.77	11.77	11.77	11.76	-5.94%	26
Mar 27, 2025	12.52	12.52	12.52	12.52	12.50	0.08%	23
Mar 26, 2025	12.64	12.64	12.51	12.51	12.47	-2.84%	144
Mar 25, 2025	12.70	12.87	12.69	12.87	12.84	-0.89%	602
Mar 24, 2025	12.99	12.99	12.99	12.99	12.95	6.88%	4
Mar 21, 2025	12.15	12.15	12.15	12.15	12.12	0.64%	114
Mar 20, 2025	12.08	12.08	12.08	12.08	12.04	-1.82%	50
Mar 19, 2025	12.30	12.30	12.30	12.30	12.26	5.02%	3
Mar 18, 2025	11.71	11.71	11.71	11.71	11.68	-3.80%	1
Mar 17, 2025	12.17	12.17	12.17	12.17	12.14	0.38%	86
Mar 14, 2025	12.13	12.13	12.13	12.13	12.09	7.74%	50
Mar 13, 2025	11.26	11.26	11.26	11.26	11.23	-4.74%	9
Mar 12, 2025	11.82	11.82	11.82	11.82	11.78	0.38%	100
Mar 11, 2025	11.77	11.77	11.77	11.77	11.74	5.25%	146
Mar 10, 2025	10.94	11.21	10.94	11.18	11.15	-13.34%	323
Mar 7, 2025	12.91	12.91	12.91	12.91	12.87	-1.81%	100
Mar 6, 2025	13.14	13.14	13.14	13.14	13.11	-3.56%	73
Mar 5, 2025	13.63	13.63	13.63	13.63	13.59	5.67%	207
Mar 4, 2025	12.36	12.92	12.36	12.90	12.86	-0.11%	604
Mar 3, 2025	12.91	12.91	12.91	12.91	12.88	0.43%	153