OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	35.45	35.45	35.45	35.45	-	-1.37%	1,114
Jun 30, 2026	35.82	36.05	35.82	35.94	35.94	1.05%	16,617
Jun 29, 2026	35.54	35.61	35.07	35.57	35.57	0.40%	14,561
Jun 26, 2026	35.14	35.49	35.14	35.43	35.43	0.04%	17,289
Jun 25, 2026	35.31	35.41	35.31	35.41	35.41	1.70%	9,712
Jun 24, 2026	34.87	35.07	34.75	34.82	34.82	0.43%	14,999
Jun 23, 2026	34.52	34.83	34.52	34.67	34.67	-1.61%	9,997
Jun 22, 2026	35.22	35.24	35.08	35.24	35.24	0.97%	6,101
Jun 18, 2026	34.77	34.93	34.76	34.90	34.90	1.31%	24,962
Jun 17, 2026	34.98	35.09	34.45	34.45	34.45	-0.83%	9,333
Jun 16, 2026	35.33	35.33	34.74	34.74	34.74	-0.98%	7,199
Jun 15, 2026	35.43	35.43	35.08	35.08	35.08	0.51%	19,376
Jun 12, 2026	34.87	35.06	34.86	34.90	34.90	0.94%	7,460
Jun 11, 2026	34.01	34.58	33.95	34.58	34.58	2.88%	3,183
Jun 10, 2026	34.38	34.38	33.61	33.61	33.61	-0.92%	5,202
Jun 9, 2026	34.39	34.48	33.70	33.92	33.92	0.40%	1,842
Jun 8, 2026	33.74	33.90	33.74	33.79	33.79	0.68%	1,663
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