OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	28.50	28.54	28.50	28.54	28.54	1.54%	2,595
Oct 13, 2025	27.98	28.13	27.93	28.10	28.10	2.28%	7,366
Oct 10, 2025	27.86	27.87	27.48	27.48	27.48	-2.83%	16,406
Oct 9, 2025	28.32	28.33	28.26	28.28	28.28	-1.18%	9,891
Oct 8, 2025	28.62	28.62	28.54	28.62	28.62	0.77%	6,721
Oct 7, 2025	28.47	28.47	28.38	28.40	28.40	-1.12%	2,044
Oct 6, 2025	28.95	28.95	28.72	28.72	28.72	-0.39%	5,051
Oct 3, 2025	28.92	29.04	28.83	28.83	28.83	0.46%	6,686
Oct 2, 2025	28.59	28.74	28.55	28.70	28.70	0.37%	1,244
Oct 1, 2025	28.52	28.67	28.42	28.60	28.60	0.18%	13,566
Sep 30, 2025	28.57	28.61	28.31	28.54	28.54	0.12%	2,729
Sep 29, 2025	28.33	28.54	28.33	28.51	28.51	0.15%	10,329
Sep 26, 2025	28.34	28.47	28.34	28.47	28.47	1.04%	9,930
Sep 25, 2025	28.15	28.17	28.11	28.17	28.17	-0.77%	12,849
Sep 24, 2025	28.65	28.65	28.37	28.39	28.39	-0.85%	62,540
Sep 23, 2025	28.89	28.91	28.62	28.63	28.63	-0.18%	248,826
Sep 22, 2025	28.56	28.71	28.55	28.69	28.69	0.40%	15,913
Sep 19, 2025	29.06	29.06	28.54	28.57	28.57	-1.10%	11,238
Sep 18, 2025	28.65	28.89	28.65	28.89	28.89	2.17%	5,684
Sep 17, 2025	28.29	28.75	28.21	28.28	28.28	0.14%	7,245
Sep 16, 2025	28.06	28.24	28.06	28.24	28.24	-0.14%	146,715
Sep 15, 2025	28.42	28.42	28.28	28.28	28.28	-0.10%	7,429
Sep 12, 2025	28.36	28.40	28.30	28.30	28.30	-1.22%	7,626
Sep 11, 2025	28.42	28.65	28.42	28.65	28.65	2.00%	3,326
Sep 10, 2025	28.11	28.11	28.06	28.09	28.09	-0.14%	3,444
Sep 9, 2025	28.09	28.18	28.01	28.13	28.13	-0.77%	6,024
Sep 8, 2025	28.22	28.35	28.22	28.35	28.35	0.02%	251,739
Sep 5, 2025	28.06	28.35	28.06	28.35	28.35	-0.20%	18,308
Sep 4, 2025	28.01	28.40	28.01	28.40	28.40	2.10%	18,936
Sep 3, 2025	27.81	27.82	27.69	27.82	27.82	0.10%	9,407
Sep 2, 2025	27.61	27.81	27.61	27.79	27.79	-1.28%	9,003
Aug 29, 2025	28.17	28.17	28.01	28.15	28.15	-1.54%	3,009
Aug 28, 2025	28.11	28.59	28.09	28.59	28.59	-0.49%	13,772
Aug 27, 2025	28.04	28.73	28.04	28.73	28.73	2.58%	59,120
Aug 26, 2025	28.02	28.11	28.01	28.01	28.01	0.18%	18,842
Aug 25, 2025	28.11	28.11	27.94	27.96	27.96	-0.69%	8,083
Aug 22, 2025	28.12	28.15	28.10	28.15	28.15	3.88%	2,966
Aug 21, 2025	27.07	27.11	27.03	27.10	27.10	-0.15%	20,010
Aug 20, 2025	27.17	27.17	27.01	27.14	27.14	-0.66%	14,852
Aug 19, 2025	27.23	27.32	27.20	27.32	27.32	0.19%	19,477
Aug 18, 2025	27.28	27.28	27.25	27.27	27.27	0.22%	1,492
Aug 15, 2025	27.19	27.29	27.19	27.21	27.21	-0.71%	7,943
Aug 14, 2025	27.41	27.43	27.24	27.40	27.40	-1.05%	11,419
Aug 13, 2025	27.48	27.69	27.47	27.69	27.69	1.90%	10,251
Aug 12, 2025	26.61	27.18	26.61	27.18	27.18	3.32%	83,787
Aug 11, 2025	26.37	26.37	26.24	26.30	26.30	-0.03%	10,885
Aug 8, 2025	26.36	26.36	26.31	26.31	26.31	0.40%	10,321
Aug 7, 2025	26.14	26.21	26.12	26.21	26.21	0.04%	2,084
Aug 6, 2025	26.21	26.23	26.15	26.20	26.20	0.15%	4,554
Aug 5, 2025	26.15	26.16	26.11	26.16	26.16	0.46%	4,601