OOSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	9.54	9.58	9.54	9.58	9.58	-3.26%	362
Feb 26, 2026	9.78	9.90	9.76	9.90	9.90	-3.14%	227
Feb 25, 2026	10.22	10.22	10.22	10.22	10.22	8.17%	13
Feb 24, 2026	9.13	9.45	9.13	9.45	9.45	1.03%	443
Feb 23, 2026	9.68	9.68	9.29	9.36	9.36	-6.08%	321
Feb 20, 2026	9.96	9.96	9.96	9.96	9.96	1.64%	45
Feb 19, 2026	9.80	9.80	9.80	9.80	9.80	0.93%	24
Feb 18, 2026	9.75	9.75	9.71	9.71	9.71	-1.78%	193
Feb 17, 2026	9.89	9.89	9.89	9.89	9.87	-1.27%	285
Feb 13, 2026	10.05	10.11	10.01	10.01	9.99	5.12%	431
Feb 12, 2026	9.89	9.89	9.53	9.53	9.51	-5.05%	614
Feb 11, 2026	10.03	10.03	10.03	10.03	10.01	-1.68%	66
Feb 10, 2026	10.14	10.20	10.14	10.20	10.18	-3.18%	296
Feb 9, 2026	10.35	10.54	10.35	10.54	10.52	1.39%	370
Feb 6, 2026	9.94	10.45	9.86	10.40	10.38	12.93%	1,381
Feb 5, 2026	9.74	9.98	9.18	9.21	9.19	-14.84%	1,254
Feb 4, 2026	10.94	10.97	10.81	10.81	10.79	-4.30%	1,325
Feb 3, 2026	11.22	11.30	10.96	11.30	11.27	-3.01%	4,530
Feb 2, 2026	11.62	11.83	11.53	11.65	11.62	-5.94%	48,877
Jan 30, 2026	12.36	12.45	12.17	12.38	12.36	-0.77%	4,294
Jan 29, 2026	12.68	12.68	12.41	12.48	12.45	-5.67%	753
Jan 28, 2026	13.25	13.25	13.23	13.23	13.20	-0.24%	160
Jan 27, 2026	13.26	13.26	13.26	13.26	13.23	2.35%	50
Jan 26, 2026	12.96	12.96	12.96	12.96	12.93	-1.58%	73
Jan 23, 2026	13.16	13.16	13.16	13.16	13.14	0.11%	47
Jan 22, 2026	13.15	13.15	13.15	13.15	13.12	-0.24%	140
Jan 21, 2026	12.96	13.18	12.83	13.18	13.16	1.81%	711
Jan 20, 2026	13.14	13.14	12.95	12.95	12.91	-8.15%	428
Jan 16, 2026	14.09	14.09	14.09	14.09	14.05	0.31%	55
Jan 15, 2026	14.24	14.24	14.05	14.05	14.01	-2.28%	167
Jan 14, 2026	14.28	14.38	14.25	14.38	14.33	2.63%	460
Jan 13, 2026	13.72	14.01	13.72	14.01	13.97	2.95%	753
Jan 12, 2026	13.60	13.69	13.60	13.61	13.57	1.42%	3,191
Jan 9, 2026	13.50	13.50	13.42	13.42	13.38	-	276
Jan 8, 2026	13.44	13.45	13.42	13.42	13.38	-0.15%	256
Jan 7, 2026	13.48	13.48	13.44	13.44	13.40	-1.96%	142
Jan 6, 2026	13.81	13.81	13.61	13.71	13.66	-1.13%	442
Jan 5, 2026	13.91	13.91	13.86	13.86	13.82	5.37%	2,170
Jan 2, 2026	13.11	13.21	13.11	13.16	13.12	2.53%	44,389
Dec 31, 2025	12.83	12.83	12.83	12.83	12.79	-1.17%	28
Dec 30, 2025	13.01	13.01	12.98	12.98	12.94	0.64%	353
Dec 29, 2025	12.99	12.99	12.90	12.90	12.86	-0.86%	3,010
Dec 26, 2025	12.86	13.01	12.86	13.01	12.97	0.25%	219
Dec 24, 2025	12.98	12.98	12.98	12.98	12.94	-0.13%	68
Dec 23, 2025	13.00	13.00	13.00	13.00	12.96	-0.37%	16
Dec 22, 2025	13.05	13.05	13.05	13.05	13.01	1.15%	30
Dec 19, 2025	12.86	12.90	12.86	12.90	12.86	4.52%	217
Dec 18, 2025	12.80	12.96	12.33	12.34	12.30	-0.40%	1,481
Dec 17, 2025	12.92	13.13	12.39	12.39	12.35	-3.30%	1,214
Dec 16, 2025	12.70	12.83	12.69	12.81	12.77	1.67%	1,404