OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	34.13	34.13	34.03	34.05	34.05	0.38%	7,038
Sep 18, 2026	34.12	34.12	33.70	33.92	33.92	-0.24%	6,415
Sep 17, 2026	34.03	34.15	33.99	34.00	34.00	0.77%	17,394
Sep 16, 2026	33.97	34.00	33.51	33.74	33.74	-0.18%	4,474
Sep 15, 2026	33.98	33.98	33.59	33.80	33.80	-0.32%	10,415
Sep 14, 2026	33.96	34.05	33.85	33.91	33.91	-0.71%	2,556
Sep 11, 2026	34.25	34.25	34.11	34.15	34.15	0.80%	11,585
Sep 10, 2026	33.87	33.88	33.84	33.88	33.88	-0.73%	8,670
Sep 9, 2026	34.15	34.18	34.12	34.13	34.13	-0.70%	8,174
Sep 8, 2026	34.70	34.70	34.37	34.37	34.37	-0.92%	15,854
Sep 4, 2026	34.45	34.74	34.45	34.69	34.69	0.23%	49,642
Sep 3, 2026	34.66	34.66	34.61	34.61	34.61	0.38%	1,477
Sep 2, 2026	34.52	34.52	34.44	34.48	34.48	0.82%	11,522
Sep 1, 2026	34.33	34.40	34.14	34.20	34.20	-0.78%	8,659
Aug 31, 2026	34.53	34.53	34.35	34.47	34.47	-0.46%	20,608
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