One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
17.53
+0.28 (1.65%)
Aug 7, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.42 | 17.53 | 17.36 | 17.53 | 17.53 | 1.68% | 365 |
| Aug 6, 2025 | 16.96 | 17.25 | 16.96 | 17.25 | 17.25 | 1.83% | 4,020 |
| Aug 5, 2025 | 16.96 | 16.96 | 16.86 | 16.94 | 16.94 | -1.18% | 1,965 |
| Aug 4, 2025 | 17.65 | 17.65 | 16.96 | 17.14 | 17.14 | 2.67% | 2,781 |
| Aug 1, 2025 | 16.83 | 16.86 | 16.69 | 16.69 | 16.69 | -4.46% | 1,444 |
| Jul 31, 2025 | 17.79 | 17.79 | 17.47 | 17.47 | 17.47 | -0.63% | 1,458 |
| Jul 30, 2025 | 17.58 | 17.58 | 17.47 | 17.58 | 17.58 | -0.59% | 262 |
| Jul 29, 2025 | 17.85 | 17.85 | 17.69 | 17.69 | 17.69 | -0.92% | 458 |
| Jul 28, 2025 | 17.92 | 17.92 | 17.85 | 17.85 | 17.82 | 0.77% | 550 |
| Jul 25, 2025 | 17.59 | 17.71 | 17.58 | 17.71 | 17.68 | -1.36% | 465 |
| Jul 24, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.93 | 0.68% | 306 |
| Jul 23, 2025 | 17.62 | 17.84 | 17.62 | 17.84 | 17.80 | -0.21% | 243 |
| Jul 22, 2025 | 17.60 | 17.87 | 17.60 | 17.87 | 17.84 | 2.15% | 299 |
| Jul 21, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.46 | -0.36% | 939 |
| Jul 18, 2025 | 17.85 | 17.85 | 17.56 | 17.56 | 17.53 | -1.51% | 483 |
| Jul 17, 2025 | 17.91 | 17.96 | 17.83 | 17.83 | 17.80 | 0.38% | 1,768 |
| Jul 16, 2025 | 17.73 | 17.76 | 17.66 | 17.76 | 17.73 | 2.73% | 641 |
| Jul 15, 2025 | 17.46 | 17.52 | 17.29 | 17.29 | 17.26 | -3.20% | 1,038 |
| Jul 14, 2025 | 17.79 | 17.90 | 17.79 | 17.86 | 17.83 | 1.54% | 1,410 |
| Jul 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.56 | 3.43% | 102 |
| Jul 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.98 | 1.62% | 93 |
| Jul 9, 2025 | 16.45 | 16.74 | 16.45 | 16.74 | 16.71 | 3.18% | 547 |
| Jul 8, 2025 | 16.22 | 16.27 | 16.17 | 16.22 | 16.19 | 0.60% | 829 |
| Jul 7, 2025 | 16.21 | 16.27 | 16.12 | 16.12 | 16.10 | -1.80% | 1,728 |
| Jul 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.39 | 0.30% | 227 |
| Jul 2, 2025 | 16.01 | 16.37 | 15.98 | 16.37 | 16.34 | 4.40% | 1,405 |
| Jul 1, 2025 | 15.75 | 15.75 | 15.68 | 15.68 | 15.65 | -2.22% | 489 |
| Jun 30, 2025 | 15.88 | 16.04 | 15.88 | 16.04 | 16.01 | 1.37% | 859 |
| Jun 27, 2025 | 15.80 | 15.97 | 15.80 | 15.82 | 15.79 | -0.50% | 1,516 |
| Jun 26, 2025 | 15.78 | 15.90 | 15.78 | 15.90 | 15.87 | 0.45% | 383 |
| Jun 25, 2025 | 15.89 | 15.89 | 15.74 | 15.83 | 15.77 | 1.89% | 916 |
| Jun 24, 2025 | 15.36 | 15.58 | 15.22 | 15.53 | 15.48 | 3.56% | 854 |
| Jun 23, 2025 | 14.66 | 15.00 | 14.59 | 15.00 | 14.94 | 0.67% | 774 |
| Jun 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.84 | -0.67% | 73 |
| Jun 18, 2025 | 15.16 | 15.19 | 15.00 | 15.00 | 14.94 | -1.15% | 334 |
| Jun 17, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.12 | -4.24% | 118 |
| Jun 16, 2025 | 15.76 | 15.85 | 15.76 | 15.85 | 15.79 | 4.25% | 209 |
| Jun 13, 2025 | 15.15 | 15.43 | 15.15 | 15.20 | 15.14 | -2.71% | 851 |
| Jun 12, 2025 | 15.61 | 15.63 | 15.61 | 15.63 | 15.57 | -1.48% | 141 |
| Jun 11, 2025 | 16.11 | 16.13 | 15.86 | 15.86 | 15.80 | -1.01% | 1,576 |
| Jun 10, 2025 | 16.10 | 16.10 | 15.86 | 16.02 | 15.96 | 1.24% | 340 |
| Jun 9, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.77 | 4.13% | 5,147 |
| Jun 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 3.53% | 76 |
| Jun 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | -3.67% | 35 |
| Jun 4, 2025 | 15.32 | 15.32 | 15.24 | 15.24 | 15.18 | -1.21% | 277 |
| Jun 3, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.37 | 2.42% | 82 |
| Jun 2, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.00 | 0.13% | 17 |
| May 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.98 | -1.02% | 20 |
| May 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | -1.11% | 80 |
| May 28, 2025 | 15.69 | 15.69 | 15.37 | 15.37 | 15.31 | -3.42% | 6,138 |