OneAscent Small Cap Core ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
28.30
-0.35 (-1.21%)
Sep 12, 2025, 4:00 PM EDT - Market closed
OASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 25.87 | 26.04 | 25.87 | 26.04 | 26.04 | 1.50% | 4,056 |
| Aug 1, 2025 | 25.59 | 25.65 | 25.46 | 25.65 | 25.65 | -1.40% | 24,830 |
| Jul 31, 2025 | 26.06 | 26.16 | 26.02 | 26.02 | 26.02 | -1.40% | 14,232 |
| Jul 30, 2025 | 26.36 | 26.38 | 26.36 | 26.38 | 26.38 | -0.86% | 574 |
| Jul 29, 2025 | 26.64 | 26.65 | 26.57 | 26.61 | 26.61 | -0.45% | 1,660 |
| Jul 28, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.24% | 176 |
| Jul 25, 2025 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 0.36% | 5,102 |
| Jul 24, 2025 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -1.40% | 974 |
| Jul 23, 2025 | 26.91 | 27.08 | 26.89 | 27.08 | 27.08 | 0.79% | 2,987 |
| Jul 22, 2025 | 26.70 | 26.89 | 26.70 | 26.87 | 26.87 | 1.50% | 2,207 |
| Jul 21, 2025 | 26.64 | 26.68 | 26.47 | 26.47 | 26.47 | -0.16% | 2,799 |
| Jul 18, 2025 | 26.54 | 26.54 | 26.48 | 26.51 | 26.51 | -0.61% | 2,461 |
| Jul 17, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.33% | 161 |
| Jul 16, 2025 | 26.07 | 26.36 | 26.07 | 26.33 | 26.33 | 0.52% | 1,676 |
| Jul 15, 2025 | 26.48 | 26.48 | 26.19 | 26.19 | 26.19 | -2.28% | 11,268 |
| Jul 14, 2025 | 26.73 | 26.80 | 26.73 | 26.80 | 26.80 | 0.28% | 8,808 |
| Jul 11, 2025 | 26.74 | 26.80 | 26.72 | 26.72 | 26.72 | -1.10% | 33,272 |
| Jul 10, 2025 | 26.82 | 27.13 | 26.72 | 27.02 | 27.02 | 1.04% | 22,599 |
| Jul 9, 2025 | 26.61 | 26.74 | 26.61 | 26.74 | 26.74 | 0.76% | 862 |
| Jul 8, 2025 | 26.65 | 26.68 | 26.52 | 26.54 | 26.54 | 0.68% | 4,365 |
| Jul 7, 2025 | 26.63 | 26.63 | 26.26 | 26.36 | 26.36 | -1.78% | 8,423 |
| Jul 3, 2025 | 26.88 | 26.88 | 26.84 | 26.84 | 26.84 | 0.57% | 518 |