OneAscent Enhanced Small and Mid Cap ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
32.52
+0.53 (1.66%)
At close: Apr 17, 2026, 4:00 PM EDT
32.52
0.00 (0.00%)
After-hours: Apr 17, 2026, 8:00 PM EDT
OASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,306 |
| 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 |
| Mar 25, 2026 | 30.11 | 30.15 | 30.06 | 30.15 | 30.15 | 0.94% | 4,131 |
| Mar 24, 2026 | 29.36 | 29.99 | 29.36 | 29.87 | 29.87 | 0.81% | 4,069 |
| Mar 23, 2026 | 29.50 | 30.02 | 29.50 | 29.63 | 29.63 | 2.03% | 5,965 |
| Mar 20, 2026 | 29.19 | 29.26 | 29.03 | 29.04 | 29.04 | -1.89% | 4,455 |
| Mar 19, 2026 | 29.09 | 29.67 | 29.09 | 29.60 | 29.60 | 0.30% | 6,852 |
| Mar 18, 2026 | 29.73 | 29.79 | 29.51 | 29.51 | 29.51 | -0.90% | 11,278 |
| Mar 17, 2026 | 29.95 | 29.95 | 29.72 | 29.78 | 29.78 | 0.87% | 2,825 |
| Mar 16, 2026 | 29.77 | 29.77 | 29.52 | 29.52 | 29.52 | 1.03% | 1,804 |
| Mar 13, 2026 | 29.28 | 29.31 | 29.21 | 29.22 | 29.22 | -0.25% | 7,677 |
| Mar 12, 2026 | 29.50 | 29.51 | 29.29 | 29.29 | 29.29 | -1.81% | 2,225 |
| Mar 11, 2026 | 29.82 | 29.83 | 29.57 | 29.83 | 29.83 | 0.55% | 3,590 |
| Mar 10, 2026 | 29.74 | 30.14 | 29.67 | 29.67 | 29.67 | -0.05% | 7,053 |
| 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 |