OOSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	14.09	14.09	14.09	14.09	14.09	0.31%	55
Jan 15, 2026	14.24	14.24	14.05	14.05	14.05	-2.28%	167
Jan 14, 2026	14.28	14.38	14.25	14.38	14.38	2.63%	460
Jan 13, 2026	13.72	14.01	13.72	14.01	14.01	2.95%	753
Jan 12, 2026	13.60	13.69	13.60	13.61	13.61	1.42%	3,191
Jan 9, 2026	13.50	13.50	13.42	13.42	13.42	-	276
Jan 8, 2026	13.44	13.45	13.42	13.42	13.42	-0.15%	256
Jan 7, 2026	13.48	13.48	13.44	13.44	13.44	-1.96%	142
Jan 6, 2026	13.81	13.81	13.61	13.71	13.71	-1.13%	442
Jan 5, 2026	13.91	13.91	13.86	13.86	13.86	5.37%	2,170
Jan 2, 2026	13.11	13.21	13.11	13.16	13.16	2.53%	44,389
Dec 31, 2025	12.83	12.83	12.83	12.83	12.83	-1.17%	28
Dec 30, 2025	13.01	13.01	12.98	12.98	12.98	0.64%	353
Dec 29, 2025	12.99	12.99	12.90	12.90	12.90	-0.86%	3,010
Dec 26, 2025	12.86	13.01	12.86	13.01	13.01	0.25%	219
Dec 24, 2025	12.98	12.98	12.98	12.98	12.98	-0.13%	68
Dec 23, 2025	13.00	13.00	13.00	13.00	13.00	-0.37%	16
Dec 22, 2025	13.05	13.05	13.05	13.05	13.05	1.15%	30
Dec 19, 2025	12.86	12.90	12.86	12.90	12.90	4.52%	217
Dec 18, 2025	12.80	12.96	12.33	12.34	12.34	-0.40%	1,481
Dec 17, 2025	12.92	13.13	12.39	12.39	12.39	-3.30%	1,214
Dec 16, 2025	12.70	12.83	12.69	12.81	12.81	1.67%	1,404
Dec 15, 2025	13.75	13.75	12.60	12.60	12.60	-10.41%	1,643
Dec 12, 2025	14.29	14.29	13.98	14.07	13.29	-2.70%	1,105
Dec 11, 2025	14.15	14.46	14.15	14.46	13.66	-0.53%	432
Dec 10, 2025	14.42	14.66	14.34	14.54	13.73	0.11%	990
Dec 9, 2025	14.55	14.55	14.52	14.52	13.71	2.36%	147
Dec 8, 2025	14.36	14.36	14.10	14.18	13.40	0.98%	691
Dec 5, 2025	14.18	14.33	14.00	14.05	13.27	-3.02%	2,057
Dec 4, 2025	14.52	14.52	14.28	14.48	13.68	-0.33%	504
Dec 3, 2025	14.45	14.53	14.45	14.53	13.72	2.07%	152
Dec 2, 2025	13.98	14.35	13.98	14.24	13.45	6.40%	1,196
Dec 1, 2025	13.53	13.55	13.26	13.38	12.64	-5.93%	2,083
Nov 28, 2025	14.85	14.85	14.13	14.23	13.43	1.22%	1,194
Nov 26, 2025	13.60	14.07	13.57	14.05	13.27	3.41%	566
Nov 25, 2025	13.47	13.59	13.47	13.59	12.83	-1.01%	402
Nov 24, 2025	13.12	13.73	13.12	13.73	12.94	6.83%	879
Nov 21, 2025	12.92	13.01	12.46	12.85	12.12	-1.07%	2,413
Nov 20, 2025	13.53	13.53	12.99	12.99	12.25	-4.89%	3,864
Nov 19, 2025	13.62	13.66	13.62	13.66	12.88	-3.00%	438
Nov 18, 2025	13.99	14.23	13.87	14.08	13.28	0.17%	1,323
Nov 17, 2025	14.62	14.65	14.06	14.06	13.25	-3.49%	376
Nov 14, 2025	14.90	15.10	14.57	14.57	13.73	-3.73%	3,905
Nov 13, 2025	15.40	15.50	15.13	15.13	14.26	-5.15%	650
Nov 12, 2025	15.96	15.99	15.95	15.95	15.04	-1.14%	832
Nov 11, 2025	16.19	16.19	16.13	16.13	15.21	-2.75%	376
Nov 10, 2025	16.49	16.63	16.35	16.59	15.64	3.89%	2,637
Nov 7, 2025	15.43	15.97	15.41	15.97	15.06	2.63%	1,330
Nov 6, 2025	15.55	15.56	15.55	15.56	14.67	-4.03%	544
Nov 5, 2025	16.02	16.31	15.94	16.21	15.29	3.56%	1,735