OSX Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	2.31	2.38	2.31	2.31	2.31	-2.12%	600
Sep 24, 2025	2.29	2.36	2.29	2.36	2.36	0.85%	1,200
Sep 23, 2025	2.33	2.34	2.29	2.34	2.34	0.43%	1,200
Sep 22, 2025	2.35	2.39	2.33	2.33	2.33	-0.85%	900
Sep 19, 2025	2.36	2.36	2.35	2.35	2.35	-2.08%	300
Sep 18, 2025	2.33	2.57	2.31	2.40	2.40	3.00%	3,400
Sep 17, 2025	2.26	2.39	2.26	2.33	2.33	-1.69%	3,000
Sep 16, 2025	2.34	2.39	2.34	2.37	2.37	0.42%	1,500
Sep 15, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	200
Sep 12, 2025	2.34	2.43	2.31	2.38	2.38	5.78%	1,800
Sep 11, 2025	2.37	2.37	2.25	2.25	2.25	-5.06%	19,000
Sep 10, 2025	2.46	2.47	2.36	2.37	2.37	-1.25%	3,300
Sep 9, 2025	2.40	2.46	2.39	2.40	2.40	-	4,800
Sep 8, 2025	2.46	2.46	2.40	2.40	2.40	-3.61%	2,500
Sep 5, 2025	2.46	2.49	2.46	2.49	2.49	-0.40%	1,000
Sep 4, 2025	2.46	2.51	2.46	2.50	2.50	-0.79%	1,800
Sep 3, 2025	2.53	2.53	2.52	2.52	2.52	-3.45%	800
Sep 2, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Sep 1, 2025	2.64	2.64	2.61	2.61	2.61	5.67%	300
Aug 29, 2025	2.55	2.55	2.47	2.47	2.47	-4.63%	1,900
Aug 28, 2025	2.59	2.59	2.56	2.59	2.59	1.17%	600
Aug 27, 2025	2.67	2.67	2.48	2.56	2.56	-4.83%	1,900
Aug 26, 2025	2.44	2.69	2.44	2.69	2.69	10.25%	6,000
Aug 25, 2025	2.44	2.44	2.44	2.44	2.44	-	200
Aug 22, 2025	2.44	2.44	2.43	2.44	2.44	-1.61%	1,100
Aug 21, 2025	2.48	2.48	2.46	2.48	2.48	-0.80%	1,900
Aug 20, 2025	2.51	2.51	2.49	2.50	2.50	-0.40%	25,400
Aug 19, 2025	2.51	2.51	2.51	2.51	2.51	-0.79%	100
Aug 18, 2025	2.52	2.53	2.52	2.53	2.53	0.80%	600
Aug 15, 2025	2.53	2.53	2.51	2.51	2.51	-0.79%	2,000
Aug 14, 2025	2.51	2.53	2.51	2.53	2.53	0.80%	1,200
Aug 13, 2025	2.55	2.57	2.51	2.51	2.51	-	2,600
Aug 12, 2025	2.56	2.57	2.51	2.51	2.51	-1.95%	1,000
Aug 11, 2025	2.57	2.57	2.50	2.56	2.56	-1.54%	3,100
Aug 8, 2025	2.60	2.60	2.60	2.60	2.60	-1.52%	1,100
Aug 7, 2025	2.64	2.65	2.51	2.64	2.64	3.94%	7,600
Aug 6, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Aug 5, 2025	2.61	2.61	2.54	2.54	2.54	-1.93%	600
Aug 4, 2025	2.64	2.64	2.52	2.59	2.59	1.17%	1,500
Aug 1, 2025	2.53	2.56	2.53	2.56	2.56	-3.03%	400
Jul 31, 2025	2.55	2.65	2.55	2.64	2.64	3.53%	3,200
Jul 30, 2025	2.55	2.55	2.55	2.55	2.55	0.39%	300
Jul 29, 2025	2.54	2.54	2.54	2.54	2.54	1.20%	300
Jul 28, 2025	2.51	2.70	2.51	2.51	2.51	-3.46%	1,200
Jul 25, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Jul 24, 2025	2.51	2.60	2.51	2.60	2.60	-2.26%	800
Jul 23, 2025	2.60	2.66	2.60	2.66	2.66	6.40%	4,200
Jul 22, 2025	2.55	2.60	2.50	2.50	2.50	-1.96%	3,000
Jul 21, 2025	2.61	2.61	2.55	2.55	2.55	0.79%	700
Jul 18, 2025	2.61	2.61	2.51	2.53	2.53	0.80%	2,300