OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	34.65	34.71	34.59	34.63	34.63	-0.94%	6,880
Aug 27, 2026	34.91	35.04	34.90	34.96	34.96	0.23%	12,140
Aug 26, 2026	34.88	34.92	34.80	34.88	34.88	0.29%	9,681
Aug 25, 2026	34.85	34.85	34.69	34.78	34.78	0.24%	9,419
Aug 24, 2026	34.81	34.81	34.65	34.70	34.70	-0.58%	5,356
Aug 21, 2026	34.83	34.90	34.81	34.90	34.90	0.77%	55,609
Aug 20, 2026	34.80	34.80	34.63	34.63	34.63	-0.77%	4,539
Aug 19, 2026	35.20	35.20	34.89	34.90	34.90	-0.48%	3,664
Aug 18, 2026	35.34	35.34	35.07	35.07	35.07	-1.60%	9,787
Aug 17, 2026	35.56	35.66	35.56	35.64	35.64	-0.03%	2,042
Aug 14, 2026	35.38	35.65	35.38	35.65	35.65	0.59%	10,154
Aug 13, 2026	35.40	35.46	35.33	35.44	35.44	0.36%	7,030
Aug 12, 2026	35.32	35.38	35.23	35.31	35.31	0.56%	5,683
Aug 11, 2026	35.16	35.27	35.11	35.11	35.11	0.15%	9,087
Aug 10, 2026	35.15	35.20	35.00	35.06	35.06	0.10%	15,517
Aug 7, 2026	34.96	35.10	34.96	35.03	35.03	0.63%	10,632
Aug 6, 2026	34.93	34.99	34.81	34.81	34.81	-0.72%	6,475
Aug 5, 2026	35.39	35.39	35.06	35.06	35.06	-0.51%	2,168
Aug 4, 2026	35.24	35.24	35.22	35.24	35.24	2.10%	1,448
Aug 3, 2026	34.42	34.53	34.42	34.51	34.51	1.52%	3,441
Jul 31, 2026	33.95	34.12	33.95	34.00	34.00	-0.60%	2,830
Jul 30, 2026	33.83	34.20	33.75	34.20	34.20	2.52%	12,143
Jul 29, 2026	33.57	33.92	33.36	33.36	33.36	-2.22%	6,977
Jul 28, 2026	33.81	34.12	33.81	34.12	34.12	-0.23%	4,351
Jul 27, 2026	34.11	34.20	33.97	34.20	34.20	-	2,873
Jul 24, 2026	34.35	34.35	34.20	34.20	34.19	-1.06%	6,354
Jul 23, 2026	34.60	34.60	34.43	34.56	34.56	-0.29%	2,952
Jul 22, 2026	34.88	34.88	34.61	34.66	34.66	-0.52%	36,341
Jul 21, 2026	34.73	34.84	34.66	34.84	34.84	1.69%	4,850
Jul 20, 2026	34.70	34.70	34.26	34.26	34.26	-0.14%	83,755
Jul 17, 2026	34.52	34.52	34.23	34.31	34.31	-0.64%	4,069
Jul 16, 2026	34.42	34.70	34.33	34.53	34.53	-0.15%	21,490
Jul 15, 2026	34.67	34.68	34.34	34.58	34.58	-0.33%	24,697
Jul 14, 2026	34.73	34.73	34.69	34.70	34.70	0.25%	19,317
Jul 13, 2026	34.76	34.76	34.44	34.61	34.61	-0.90%	9,376
Jul 10, 2026	34.74	35.01	34.74	34.92	34.92	-0.07%	16,262
Jul 9, 2026	34.67	35.15	34.67	34.95	34.95	1.54%	22,786
Jul 8, 2026	34.55	34.55	34.35	34.42	34.42	-0.62%	11,086
Jul 7, 2026	34.68	34.80	34.59	34.64	34.64	-1.42%	13,933
Jul 6, 2026	35.04	35.36	35.04	35.14	35.14	0.71%	7,729
Jul 2, 2026	35.73	35.87	34.66	34.89	34.89	-1.85%	8,003
Jul 1, 2026	35.45	35.77	35.45	35.55	35.54	-1.10%	17,794
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