OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	30.90	30.91	30.65	30.65	30.65	-0.74%	14,181
Jan 15, 2026	30.61	30.94	30.61	30.88	30.88	1.49%	5,378
Jan 14, 2026	30.44	30.48	30.34	30.43	30.43	-0.14%	4,721
Jan 13, 2026	30.43	30.53	30.43	30.47	30.47	-0.16%	4,832
Jan 12, 2026	30.35	30.52	30.35	30.52	30.52	-0.03%	21,059
Jan 9, 2026	30.50	30.61	30.50	30.53	30.53	0.30%	3,089
Jan 8, 2026	30.39	30.45	30.39	30.44	30.44	0.23%	13,688
Jan 7, 2026	30.48	30.48	30.25	30.37	30.37	-0.26%	9,579
Jan 6, 2026	30.16	30.46	29.98	30.45	30.45	1.50%	2,694
Jan 5, 2026	29.95	30.07	29.95	30.00	30.00	1.44%	21,123
Jan 2, 2026	29.63	29.63	29.42	29.58	29.57	0.42%	5,520
Dec 31, 2025	29.78	29.78	29.45	29.45	29.45	-0.88%	1,985
Dec 30, 2025	29.94	29.94	29.71	29.71	29.71	-0.77%	5,765
Dec 29, 2025	29.98	30.01	29.94	29.94	29.78	-0.73%	11,765
Dec 26, 2025	30.39	30.39	30.07	30.16	30.00	-0.20%	3,858
Dec 24, 2025	30.15	30.22	30.15	30.22	30.06	0.20%	6,026
Dec 23, 2025	30.17	30.20	30.07	30.16	30.00	-0.46%	19,752
Dec 22, 2025	30.08	30.37	30.08	30.30	30.14	1.00%	12,154
Dec 19, 2025	30.04	30.04	29.95	30.00	29.84	0.57%	9,778
Dec 18, 2025	29.84	29.96	29.83	29.83	29.67	0.67%	11,020
Dec 17, 2025	29.78	29.78	29.62	29.63	29.47	-0.49%	16,656
Dec 16, 2025	30.02	30.02	29.61	29.78	29.62	-0.54%	1,949
Dec 15, 2025	30.05	30.08	29.88	29.94	29.78	-0.14%	5,693
Dec 12, 2025	30.43	30.43	29.98	29.98	29.83	-1.36%	5,218
Dec 11, 2025	29.96	30.47	29.96	30.40	30.24	1.22%	7,154
Dec 10, 2025	29.84	30.17	29.70	30.03	29.87	1.42%	12,487
Dec 9, 2025	29.57	29.73	29.57	29.61	29.45	0.58%	3,238
Dec 8, 2025	29.63	29.63	29.44	29.44	29.29	-	4,095
Dec 5, 2025	29.51	29.66	29.43	29.44	29.29	0.17%	5,572
Dec 4, 2025	29.36	29.46	29.36	29.39	29.24	0.51%	4,045
Dec 3, 2025	29.16	29.29	29.16	29.24	29.09	0.44%	77,447
Dec 2, 2025	29.33	29.33	29.11	29.11	28.96	-0.02%	13,484
Dec 1, 2025	28.94	29.33	28.94	29.12	28.97	-0.72%	6,705
Nov 28, 2025	29.27	29.35	29.27	29.33	29.18	-0.03%	3,134
Nov 26, 2025	28.67	29.40	28.67	29.34	29.18	1.17%	19,741
Nov 25, 2025	28.76	29.04	28.76	29.00	28.85	2.01%	6,186
Nov 24, 2025	28.12	28.45	28.07	28.43	28.28	1.78%	41,599
Nov 21, 2025	27.56	28.09	27.56	27.93	27.79	2.30%	14,018
Nov 20, 2025	28.34	28.34	27.30	27.30	27.16	-1.77%	3,344
Nov 19, 2025	27.69	27.83	27.50	27.80	27.65	-0.12%	14,206
Nov 18, 2025	27.50	27.83	27.50	27.83	27.68	0.51%	51,962
Nov 17, 2025	28.26	28.26	27.63	27.69	27.54	-2.03%	18,693
Nov 14, 2025	27.75	28.37	27.75	28.26	28.12	0.27%	39,863
Nov 13, 2025	28.83	28.83	28.17	28.19	28.04	-2.22%	44,613
Nov 12, 2025	29.01	29.01	28.75	28.83	28.68	-0.16%	26,929
Nov 11, 2025	28.89	28.96	28.88	28.88	28.72	0.27%	5,742
Nov 10, 2025	28.64	28.98	28.64	28.80	28.65	1.08%	73,880
Nov 7, 2025	28.13	28.50	28.04	28.49	28.34	0.98%	7,114
Nov 6, 2025	28.44	28.44	28.21	28.21	28.06	-1.25%	2,400
Nov 5, 2025	28.33	28.73	28.33	28.57	28.42	1.78%	3,883