OneAscent Enhanced Small and Mid Cap ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
29.68
+0.17 (0.58%)
At close: Mar 9, 2026, 4:00 PM EDT
29.68
0.00 (0.00%)
After-hours: Mar 9, 2026, 8:00 PM EDT
OASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.11 | 29.68 | 28.85 | 29.68 | 29.68 | 0.58% | 13,558 |
| Mar 6, 2026 | 29.62 | 29.70 | 29.47 | 29.51 | 29.51 | -2.25% | 9,777 |
| Mar 5, 2026 | 30.51 | 30.51 | 30.05 | 30.19 | 30.19 | -1.88% | 3,712 |
| Mar 4, 2026 | 30.83 | 30.83 | 30.66 | 30.77 | 30.77 | 0.59% | 8,427 |
| Mar 3, 2026 | 30.30 | 30.67 | 30.12 | 30.59 | 30.59 | -1.61% | 2,743 |
| Mar 2, 2026 | 30.43 | 31.19 | 30.43 | 31.09 | 31.09 | 0.99% | 3,572 |
| Feb 27, 2026 | 30.69 | 30.79 | 30.67 | 30.79 | 30.79 | -1.39% | 2,959 |
| Feb 26, 2026 | 31.09 | 31.22 | 30.97 | 31.22 | 31.22 | 0.48% | 1,072 |
| Feb 25, 2026 | 30.77 | 31.07 | 30.77 | 31.07 | 31.07 | 1.17% | 5,477 |
| Feb 24, 2026 | 30.70 | 30.76 | 30.69 | 30.71 | 30.71 | 1.00% | 6,241 |
| Feb 23, 2026 | 30.42 | 30.42 | 30.39 | 30.41 | 30.41 | -2.07% | 7,838 |
| Feb 20, 2026 | 31.10 | 31.10 | 30.99 | 31.05 | 31.05 | -0.06% | 8,305 |
| Feb 19, 2026 | 30.95 | 31.07 | 30.81 | 31.07 | 31.07 | -0.10% | 11,862 |
| Feb 18, 2026 | 31.15 | 31.26 | 31.08 | 31.10 | 31.10 | 0.49% | 5,331 |
| Feb 17, 2026 | 30.81 | 31.03 | 30.75 | 30.95 | 30.95 | 0.12% | 49,143 |
| Feb 13, 2026 | 30.75 | 31.03 | 30.75 | 30.91 | 30.91 | 0.83% | 931 |
| Feb 12, 2026 | 31.26 | 31.26 | 30.48 | 30.66 | 30.66 | -1.32% | 3,295 |
| Feb 11, 2026 | 30.88 | 31.07 | 30.80 | 31.07 | 31.07 | -0.19% | 11,928 |
| 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 |