OSEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.22	29.42	29.17	29.31	29.31	1.26%	25,382
Jun 26, 2025	28.87	28.95	28.81	28.94	28.94	0.69%	26,864
Jun 25, 2025	28.76	28.77	28.68	28.74	28.74	-0.62%	25,560
Jun 24, 2025	28.68	28.96	28.67	28.92	28.92	1.62%	38,236
Jun 23, 2025	28.04	28.46	28.00	28.46	28.46	0.39%	29,321
Jun 20, 2025	28.55	28.55	28.23	28.35	28.35	-0.84%	48,238
Jun 18, 2025	28.87	28.87	28.57	28.59	28.59	0.18%	69,333
Jun 17, 2025	28.80	28.88	28.54	28.54	28.54	-1.62%	41,626
Jun 16, 2025	29.06	29.27	28.94	29.01	29.01	0.23%	30,449
Jun 13, 2025	29.00	29.19	28.88	28.94	28.94	-1.63%	54,338
Jun 12, 2025	29.37	29.50	29.36	29.42	29.42	0.48%	28,701
Jun 11, 2025	29.36	29.47	29.17	29.28	29.28	-0.51%	34,223
Jun 10, 2025	29.34	29.43	29.32	29.43	29.43	0.82%	33,399
Jun 9, 2025	29.09	29.29	29.09	29.19	29.19	-0.07%	16,120
Jun 6, 2025	29.17	29.27	29.13	29.21	29.21	0.55%	21,496
Jun 5, 2025	29.22	29.22	28.95	29.05	29.05	-0.07%	48,062
Jun 4, 2025	29.07	29.25	28.98	29.07	29.07	0.80%	36,000
Jun 3, 2025	28.74	28.93	28.71	28.84	28.84	0.24%	52,090
Jun 2, 2025	28.62	28.84	28.57	28.77	28.77	0.35%	41,468
May 30, 2025	28.62	28.73	28.49	28.67	28.67	0.10%	29,084
May 29, 2025	28.71	28.72	28.58	28.64	28.64	0.09%	37,052
May 28, 2025	28.64	28.73	28.57	28.61	28.61	-1.09%	58,163
May 27, 2025	28.99	29.10	28.86	28.93	28.93	1.39%	23,101
May 23, 2025	28.38	28.63	28.34	28.53	28.53	-0.20%	31,927
May 22, 2025	28.40	28.70	28.32	28.59	28.59	-0.11%	46,260
May 21, 2025	28.75	28.92	28.55	28.62	28.62	-0.64%	81,838
May 20, 2025	28.76	28.85	28.73	28.81	28.81	-0.12%	23,156
May 19, 2025	28.46	28.93	28.45	28.84	28.84	1.69%	97,132
May 16, 2025	28.33	28.44	28.26	28.36	28.36	-0.04%	31,783
May 15, 2025	28.24	28.44	28.24	28.37	28.37	1.18%	33,430
May 14, 2025	28.27	28.27	27.96	28.04	28.04	-0.43%	51,581
May 13, 2025	28.02	28.21	28.01	28.16	28.16	0.36%	88,933
May 12, 2025	27.94	28.07	27.86	28.06	28.06	1.01%	19,171
May 9, 2025	27.79	27.87	27.69	27.78	27.78	0.43%	30,924
May 8, 2025	27.86	27.86	27.65	27.66	27.66	-0.79%	70,722
May 7, 2025	27.93	28.00	27.76	27.88	27.88	-0.18%	50,168
May 6, 2025	28.05	28.10	27.89	27.93	27.93	-0.43%	61,841
May 5, 2025	28.11	28.19	28.05	28.05	28.05	-0.04%	37,136
May 2, 2025	28.02	28.11	27.95	28.06	28.06	2.33%	56,470
May 1, 2025	27.59	27.59	27.32	27.42	27.42	-0.17%	117,169
Apr 30, 2025	27.27	27.49	27.13	27.47	27.47	0.73%	47,917
Apr 29, 2025	27.15	27.27	26.99	27.27	27.27	0.52%	102,722
Apr 28, 2025	27.17	27.22	26.89	27.13	27.13	0.11%	113,815
Apr 25, 2025	26.94	27.18	26.93	27.10	27.10	0.37%	36,325
Apr 24, 2025	26.74	27.04	26.74	27.00	27.00	1.50%	193,267
Apr 23, 2025	26.87	26.96	26.51	26.60	26.60	0.76%	86,299
Apr 22, 2025	26.28	26.54	26.26	26.40	26.40	1.73%	129,707
Apr 21, 2025	26.21	26.21	25.68	25.95	25.95	-0.69%	68,967
Apr 17, 2025	26.11	26.33	26.04	26.13	26.13	1.16%	47,152
Apr 16, 2025	26.03	26.12	25.73	25.83	25.83	-1.11%	115,090