OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.17	34.33	33.56	33.56	33.56	-2.69%	1,628
Jun 4, 2026	34.46	34.61	34.42	34.49	34.49	0.57%	10,556
Jun 3, 2026	34.38	34.38	34.21	34.29	34.29	-0.70%	3,383
Jun 2, 2026	34.32	34.53	34.32	34.53	34.53	1.02%	5,371
Jun 1, 2026	33.83	34.25	33.77	34.18	34.18	0.67%	4,285
May 29, 2026	33.97	34.04	33.91	33.95	33.95	-0.27%	15,062
May 28, 2026	33.88	34.22	33.88	34.05	34.04	-0.58%	15,631
May 27, 2026	34.30	34.32	34.24	34.25	34.25	-0.33%	6,394
May 26, 2026	34.26	34.36	34.22	34.36	34.36	1.72%	8,436
May 22, 2026	33.70	33.85	33.70	33.78	33.78	0.57%	9,918
May 21, 2026	33.03	33.59	33.03	33.59	33.59	1.02%	12,575
May 20, 2026	33.11	33.25	33.07	33.25	33.25	2.12%	8,235
May 19, 2026	32.44	32.72	32.44	32.56	32.56	-1.07%	8,220
May 18, 2026	32.95	32.99	32.74	32.91	32.91	-0.74%	10,762
May 15, 2026	33.11	33.27	33.08	33.16	33.16	-1.36%	6,862
May 14, 2026	33.56	33.64	33.56	33.61	33.61	0.11%	1,319
May 13, 2026	33.47	33.67	33.47	33.58	33.58	-0.21%	21,783
May 12, 2026	33.29	33.65	33.18	33.65	33.65	-0.98%	5,431
May 11, 2026	34.14	34.15	33.98	33.98	33.98	0.44%	26,652
May 8, 2026	33.64	33.85	33.64	33.83	33.83	1.11%	10,618
May 7, 2026	34.10	34.10	33.41	33.46	33.46	-1.76%	4,914
May 6, 2026	33.92	34.06	33.72	34.06	34.06	1.30%	18,920
May 5, 2026	33.24	33.72	33.24	33.62	33.62	1.96%	20,187
May 4, 2026	33.08	33.10	32.96	32.98	32.98	-0.61%	8,828
May 1, 2026	32.90	33.20	32.90	33.18	33.18	0.84%	2,529
Apr 30, 2026	32.87	32.96	32.83	32.90	32.90	2.21%	4,652
Apr 29, 2026	32.38	32.38	32.19	32.19	32.19	-0.77%	25,752
Apr 28, 2026	32.59	32.59	32.32	32.44	32.44	-0.96%	6,132
Apr 27, 2026	32.57	32.78	32.57	32.75	32.75	0.20%	4,771
Apr 24, 2026	32.71	32.78	32.36	32.69	32.69	0.17%	45,901
Apr 23, 2026	32.67	32.71	32.29	32.63	32.63	-0.52%	13,718
Apr 22, 2026	32.82	32.82	32.53	32.80	32.80	0.93%	24,617
Apr 21, 2026	32.89	32.89	32.50	32.50	32.50	-0.74%	9,420
Apr 20, 2026	32.53	32.74	32.51	32.74	32.74	0.67%	8,160
Apr 17, 2026	32.45	32.70	32.45	32.52	32.52	1.66%	6,047
Apr 16, 2026	31.83	31.99	31.79	31.99	31.99	0.63%	8,394
Apr 15, 2026	32.00	32.00	31.69	31.79	31.79	-0.19%	14,522
Apr 14, 2026	31.93	31.97	31.85	31.85	31.85	0.63%	5,696
Apr 13, 2026	31.24	31.65	31.21	31.65	31.65	1.41%	7,763
Apr 10, 2026	31.17	31.29	31.17	31.21	31.21	-0.65%	4,113
Apr 9, 2026	31.19	31.52	31.10	31.41	31.41	0.52%	20,761
Apr 8, 2026	31.16	31.35	31.05	31.25	31.25	2.84%	238,736
Apr 7, 2026	30.28	30.39	30.17	30.39	30.39	0.02%	10,749
Apr 6, 2026	30.50	30.50	30.27	30.38	30.38	0.13%	13,218
Apr 2, 2026	30.31	30.36	30.16	30.34	30.34	0.46%	4,516
Apr 1, 2026	29.78	30.45	29.78	30.20	30.20	1.34%	13,359
Mar 31, 2026	29.31	29.80	29.22	29.80	29.80	3.38%	16,138
Mar 30, 2026	29.16	29.16	28.80	28.83	28.83	-1.12%	6,784
Mar 27, 2026	29.44	29.44	29.11	29.15	29.15	-1.51%	6,594
Mar 26, 2026	30.03	30.05	29.60	29.60	29.60	-1.82%	21,257