OASC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.76%	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
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