OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.88	31.03	30.80	31.00	-	-0.42%	9,412
Feb 10, 2026	31.17	31.21	31.06	31.13	31.13	-0.13%	2,666
Feb 9, 2026	31.08	31.36	31.08	31.17	31.17	0.55%	5,573
Feb 6, 2026	30.50	31.05	30.50	31.00	31.00	3.10%	9,928
Feb 5, 2026	30.14	30.44	30.00	30.07	30.07	-1.22%	5,199
Feb 4, 2026	30.76	30.76	30.21	30.44	30.44	-0.26%	9,433
Feb 3, 2026	30.52	30.52	30.13	30.52	30.52	-0.19%	5,234
Feb 2, 2026	30.35	30.72	30.35	30.58	30.58	1.42%	6,467
Jan 30, 2026	30.11	30.33	30.11	30.15	30.15	-1.05%	7,703
Jan 29, 2026	30.56	30.62	30.15	30.47	30.47	0.23%	15,752
Jan 28, 2026	30.71	30.71	30.40	30.40	30.40	-0.49%	16,451
Jan 27, 2026	30.72	30.72	30.43	30.55	30.55	-0.23%	8,986
Jan 26, 2026	30.70	30.77	30.58	30.62	30.62	0.29%	6,313
Jan 23, 2026	30.71	30.78	30.50	30.53	30.53	-1.61%	11,605
Jan 22, 2026	31.20	31.24	31.01	31.03	31.03	0.26%	42,926
Jan 21, 2026	30.77	31.01	30.63	30.95	30.95	2.11%	8,146
Jan 20, 2026	30.40	30.62	30.27	30.31	30.31	-1.11%	19,537
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