Skip to main content
OneAscent Small Cap Core ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
27.27
+0.10 (0.37%)
Oct 24, 2024, 2:46 PM EDT - Market closed

OASC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202427.2927.2927.1527.2727.270.37%2,956
Oct 23, 202427.3327.3327.0927.1727.17-0.69%48,371
Oct 22, 202427.3927.3927.3627.3627.36-0.34%20,930
Oct 21, 202427.5527.5827.4527.4527.45-1.65%1,268
Oct 18, 202427.8927.9827.8927.9127.91-0.24%22,677
Oct 17, 202427.9327.9827.9327.9827.98-0.34%1,079
Oct 16, 202428.0828.0828.0828.0828.081.22%142
Oct 15, 202427.5627.9027.5627.7427.740.07%399
Oct 14, 202427.6727.7227.6527.7227.720.65%1,190
Oct 11, 202427.4827.5427.4527.5427.541.81%1,099
Oct 10, 202427.0927.1026.9827.0527.05-0.77%3,881
Oct 9, 202427.2727.3927.2027.2627.260.30%1,847
Oct 8, 202427.1627.1827.1627.1827.18-0.04%1,705
Oct 7, 202427.2027.2527.1727.1927.19-0.99%697
Oct 4, 202427.3727.4827.3227.4627.461.38%5,596
Oct 3, 202427.2427.2427.0427.0927.09-0.89%11,152
Oct 2, 202427.3327.4327.2927.3327.33-0.28%12,265
Oct 1, 202427.3627.4127.3627.4127.41-1.22%5,671
Sep 30, 202427.6527.7527.6527.7527.750.25%363
Sep 27, 202427.7027.7027.6227.6827.680.68%5,739
Sep 26, 202427.5227.5227.4927.4927.490.74%162
Sep 25, 202427.2927.2927.2927.2927.29-1.20%377
Sep 24, 202427.6227.6227.6227.6227.62-0.06%28
Sep 23, 202427.6427.6427.6427.6427.640.32%275
Sep 20, 202427.6927.7327.5527.5527.55-1.08%3,002
Sep 19, 202427.8727.8727.7727.8527.852.03%785
Sep 18, 202427.5827.5827.3027.3027.300.04%288
Sep 17, 202427.3227.3227.2927.2927.290.69%1,543
Sep 16, 202427.1027.1126.9627.1027.100.38%7,567
Sep 13, 202426.9627.0026.8427.0027.002.45%27,741
Sep 12, 202426.2326.4726.2326.3526.351.03%6,330
Sep 11, 202425.8926.0825.8926.0826.080.24%65,273
Sep 10, 202425.8826.0325.8826.0226.02-0.21%2,420
Sep 9, 202426.1026.1026.0826.0826.08-0.19%164
Sep 6, 202426.2326.2326.1326.1326.13-1.73%2,492
Sep 5, 202426.5726.5926.5726.5926.59-0.43%637
Sep 4, 202426.7026.7026.7026.7026.70-0.30%52
Sep 3, 202426.8826.8826.7826.7826.78-2.67%1,274
Aug 30, 202427.4127.5227.2727.5227.520.46%1,389
Aug 29, 202427.5827.5927.3927.3927.390.33%3,777
Aug 28, 202427.1327.3027.1327.3027.30-0.24%9,083
Aug 27, 202427.3627.4127.2627.3727.37-0.76%5,545
Aug 26, 202427.6627.6627.5827.5827.580.22%539
Aug 23, 202427.4927.5327.4927.5227.523.11%2,984
Aug 22, 202427.0327.0326.6926.6926.69-0.95%2,115
Aug 21, 202426.8126.9426.8126.9426.941.14%2,543
Aug 20, 202426.7826.7826.6026.6426.64-1.11%1,141
Aug 19, 202426.8826.9426.8826.9426.940.75%3,322
Aug 16, 202426.6926.8026.6926.7426.740.39%8,259
Aug 15, 202426.8026.8026.6326.6326.632.00%484
Aug 14, 202426.1326.1326.0226.1126.11-0.29%2,302
Aug 13, 202426.1326.1926.1226.1926.191.58%531
Aug 12, 202425.8325.8425.7825.7825.78-1.52%1,949
Aug 9, 202426.2326.2326.1826.1826.18-0.24%874
Aug 8, 202426.1126.2926.1126.2426.242.27%1,154
Aug 7, 202425.7425.7425.6625.6625.66-0.63%655
Aug 6, 202425.8625.8625.8225.8225.821.53%4,258
Aug 5, 202425.4625.5125.3825.4325.43-3.18%2,929
Aug 2, 202426.0826.3326.0826.2726.27-3.18%3,102
Aug 1, 202428.1228.1526.9727.1327.13-2.70%13,138
Jul 31, 202427.9527.9527.8827.8827.880.64%501
Jul 30, 202427.6327.7127.6327.7127.710.84%518
Jul 29, 202427.6127.6127.3827.4827.48-0.48%117,934
Jul 26, 202427.5527.6327.5327.6127.611.68%13,846
Jul 25, 202427.3427.5327.1527.1527.151.72%1,443
Jul 24, 202427.2127.2126.6926.6926.69-1.84%1,330
Jul 23, 202427.0427.1927.0427.1927.190.84%696
Jul 22, 202426.8026.9626.8026.9626.961.52%573
Jul 19, 202426.6126.6126.5626.5626.56-0.83%1,869
Jul 18, 202427.2727.2726.7326.7826.78-1.44%645
Jul 17, 202427.2627.2927.1727.1727.17-0.52%2,743
Jul 16, 202426.6227.3126.6227.3127.313.40%356
Jul 15, 202426.5826.5826.4226.4226.421.32%2,390
Jul 12, 202426.1126.1126.0726.0726.070.90%2,587
Jul 11, 202425.7525.8725.7525.8425.843.52%1,234
Jul 10, 202424.9624.9624.9624.9624.961.20%12
Jul 9, 202424.8024.8024.6724.6724.67-0.70%2,812
Jul 8, 202424.8824.8824.8424.8424.840.40%763
Jul 5, 202424.8824.9224.7124.7424.74-0.67%2,752
Jul 3, 202424.8924.9124.8924.9124.910.17%2,583
Jul 2, 202424.8724.8724.8724.8724.870.41%637
Jul 1, 202424.7924.7924.7624.7624.76-0.90%674
Jun 28, 202424.9725.0124.9724.9924.991.01%905
Jun 27, 202424.6524.7424.6424.7424.740.54%11,206
Jun 26, 202424.5524.6124.5224.6124.610.10%56,797
Jun 25, 202424.6924.6924.5524.5824.58-0.93%3,373
Jun 24, 202424.8324.8324.8124.8124.810.83%1,844
Jun 21, 202424.5424.6124.5224.6124.610.06%53,251
Jun 20, 202424.7624.7624.5924.5924.59-0.25%22,878
Jun 18, 202424.7324.7424.6524.6524.650.34%2,260
Jun 17, 202424.2124.5724.2124.5724.570.94%22,819
Jun 14, 202424.3524.3724.3424.3424.34-1.64%57,881