Oyster Enterprises II Acquisition Corp (OYSE)
NASDAQ: OYSE · Real-Time Price · USD
10.15
0.00 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
10.13
-0.02 (-0.20%)
After-hours: Dec 5, 2025, 4:00 PM EST
OYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.11 | 10.15 | 10.10 | 10.15 | 10.15 | 0.10% | 17,109 |
| Dec 1, 2025 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 0.35% | 31,976 |
| Nov 28, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.39% | 1,869 |
| Nov 26, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.60% | 7,591 |
| Nov 24, 2025 | 10.13 | 10.13 | 10.07 | 10.08 | 10.08 | 0.20% | 880 |
| Nov 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 137 |
| Nov 18, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | -0.30% | 495 |
| Nov 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.20% | 570 |
| Nov 13, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | 901 |
| Nov 12, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.50% | 22,480 |
| Nov 11, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 2,109 |
| Nov 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 323 |
| Nov 7, 2025 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | - | 3,626 |
| Nov 6, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | - | 72,183 |
| Nov 5, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.15% | 112,920 |
| Nov 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.15% | 16,713 |
| Nov 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.05% | 232 |
| Oct 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 168 |
| Oct 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 60,780 |
| Oct 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 11,840 |
| Oct 24, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.50% | 325,020 |
| Oct 23, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | 0.60% | 101,532 |
| Oct 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 126 |
| Oct 21, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | - | 4,963 |
| Oct 16, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 0.30% | 67,402 |
| Oct 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,843 |
| Oct 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.22% | 2,025 |
| Oct 9, 2025 | 10.03 | 10.09 | 10.03 | 10.05 | 10.05 | 0.22% | 58,997 |
| Oct 8, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 38,128 |
| Oct 7, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 57,942 |
| Oct 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 13,668 |
| Oct 3, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.02% | 11,368 |
| Sep 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.08% | 92,624 |
| Sep 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,062 |
| Sep 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3,112 |
| Sep 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 208 |
| Sep 17, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 3,364 |
| Sep 16, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | -0.20% | 317,098 |
| Sep 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6,413 |
| Sep 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 774 |
| Sep 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 13,557 |
| Sep 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 28,055 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 77,351 |
| Sep 4, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 256,001 |
| Sep 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 35,637 |
| Sep 2, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 3,069 |
| Aug 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,636 |
| Aug 27, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 925 |
| Aug 26, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 105,648 |
| Aug 25, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 210,161 |