OneAscent Enhanced Small and Mid Cap ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
29.83
+0.20 (0.67%)
At close: Dec 18, 2025, 4:00 PM EST
29.83
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
OASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 29.84 | 29.96 | 29.83 | 29.83 | - | 0.67% | 11,020 |
| Dec 17, 2025 | 29.78 | 29.78 | 29.62 | 29.63 | 29.63 | -0.49% | 16,656 |
| Dec 16, 2025 | 30.02 | 30.02 | 29.61 | 29.78 | 29.78 | -0.54% | 1,949 |
| Dec 15, 2025 | 30.05 | 30.08 | 29.88 | 29.94 | 29.94 | -0.14% | 5,693 |
| Dec 12, 2025 | 30.43 | 30.43 | 29.98 | 29.98 | 29.98 | -1.36% | 5,218 |
| Dec 11, 2025 | 29.96 | 30.47 | 29.96 | 30.40 | 30.40 | 1.22% | 7,154 |
| Dec 10, 2025 | 29.84 | 30.17 | 29.70 | 30.03 | 30.03 | 1.42% | 12,487 |
| Dec 9, 2025 | 29.57 | 29.73 | 29.57 | 29.61 | 29.61 | 0.58% | 3,238 |
| Dec 8, 2025 | 29.63 | 29.63 | 29.44 | 29.44 | 29.44 | - | 4,095 |
| Dec 5, 2025 | 29.51 | 29.66 | 29.43 | 29.44 | 29.44 | 0.17% | 5,572 |
| Dec 4, 2025 | 29.36 | 29.46 | 29.36 | 29.39 | 29.39 | 0.51% | 4,045 |
| Dec 3, 2025 | 29.16 | 29.29 | 29.16 | 29.24 | 29.24 | 0.44% | 77,447 |
| Dec 2, 2025 | 29.33 | 29.33 | 29.11 | 29.11 | 29.11 | -0.02% | 13,484 |
| Dec 1, 2025 | 28.94 | 29.33 | 28.94 | 29.12 | 29.12 | -0.72% | 6,705 |
| Nov 28, 2025 | 29.27 | 29.35 | 29.27 | 29.33 | 29.33 | -0.03% | 3,134 |
| Nov 26, 2025 | 28.67 | 29.40 | 28.67 | 29.34 | 29.34 | 1.17% | 19,741 |
| Nov 25, 2025 | 28.76 | 29.04 | 28.76 | 29.00 | 29.00 | 2.01% | 6,186 |
| Nov 24, 2025 | 28.12 | 28.45 | 28.07 | 28.43 | 28.43 | 1.78% | 41,599 |
| Nov 21, 2025 | 27.56 | 28.09 | 27.56 | 27.93 | 27.93 | 2.30% | 14,018 |
| Nov 20, 2025 | 28.34 | 28.34 | 27.30 | 27.30 | 27.30 | -1.77% | 3,344 |
| Nov 19, 2025 | 27.69 | 27.83 | 27.50 | 27.80 | 27.80 | -0.12% | 14,206 |
| Nov 18, 2025 | 27.50 | 27.83 | 27.50 | 27.83 | 27.83 | 0.51% | 51,962 |
| Nov 17, 2025 | 28.26 | 28.26 | 27.63 | 27.69 | 27.69 | -2.03% | 18,693 |
| Nov 14, 2025 | 27.75 | 28.37 | 27.75 | 28.26 | 28.26 | 0.27% | 39,863 |
| Nov 13, 2025 | 28.83 | 28.83 | 28.17 | 28.19 | 28.19 | -2.22% | 44,613 |
| Nov 12, 2025 | 29.01 | 29.01 | 28.75 | 28.83 | 28.83 | -0.16% | 26,929 |
| Nov 11, 2025 | 28.89 | 28.96 | 28.88 | 28.88 | 28.88 | 0.27% | 5,742 |
| Nov 10, 2025 | 28.64 | 28.98 | 28.64 | 28.80 | 28.80 | 1.08% | 73,880 |
| Nov 7, 2025 | 28.13 | 28.50 | 28.04 | 28.49 | 28.49 | 0.98% | 7,114 |
| Nov 6, 2025 | 28.44 | 28.44 | 28.21 | 28.21 | 28.21 | -1.25% | 2,400 |
| Nov 5, 2025 | 28.33 | 28.73 | 28.33 | 28.57 | 28.57 | 1.78% | 3,883 |
| Nov 4, 2025 | 28.21 | 28.23 | 28.07 | 28.07 | 28.07 | -1.10% | 7,354 |
| Nov 3, 2025 | 28.03 | 28.39 | 28.03 | 28.38 | 28.38 | 0.03% | 7,125 |
| Oct 31, 2025 | 28.25 | 28.37 | 28.24 | 28.37 | 28.37 | 0.08% | 3,843 |
| Oct 30, 2025 | 28.72 | 28.72 | 28.35 | 28.35 | 28.35 | -0.76% | 4,934 |
| Oct 29, 2025 | 28.96 | 29.08 | 28.57 | 28.57 | 28.57 | -1.48% | 9,339 |
| Oct 28, 2025 | 28.99 | 29.14 | 28.99 | 29.00 | 29.00 | -0.77% | 25,945 |
| Oct 27, 2025 | 29.42 | 29.42 | 29.13 | 29.22 | 29.22 | 0.11% | 8,402 |
| Oct 24, 2025 | 29.36 | 29.36 | 29.19 | 29.19 | 29.19 | 0.93% | 14,497 |
| Oct 23, 2025 | 28.75 | 28.96 | 28.75 | 28.92 | 28.92 | 1.40% | 3,357 |
| Oct 22, 2025 | 28.54 | 28.54 | 28.32 | 28.52 | 28.52 | -0.94% | 10,637 |
| Oct 21, 2025 | 28.76 | 28.82 | 28.64 | 28.79 | 28.79 | 0.42% | 8,824 |
| Oct 20, 2025 | 28.56 | 28.70 | 28.52 | 28.67 | 28.67 | 1.68% | 5,626 |
| Oct 17, 2025 | 28.06 | 28.27 | 28.06 | 28.20 | 28.20 | -0.08% | 2,711 |
| Oct 16, 2025 | 28.43 | 28.43 | 28.22 | 28.22 | 28.22 | -1.44% | 9,540 |
| Oct 15, 2025 | 28.69 | 28.69 | 28.55 | 28.63 | 28.63 | 0.34% | 6,966 |
| 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 |