OSCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	37.74	37.80	37.61	37.70	37.70	-0.03%	34,069
Oct 23, 2024	37.71	37.85	37.45	37.71	37.71	-0.24%	35,494
Oct 22, 2024	37.86	37.86	37.68	37.80	37.80	-0.40%	26,748
Oct 21, 2024	38.28	38.31	37.87	37.95	37.95	-1.02%	1,390,903
Oct 18, 2024	38.63	38.63	38.28	38.34	38.34	-0.42%	41,356
Oct 17, 2024	38.51	38.51	38.30	38.50	38.50	0.10%	45,774
Oct 16, 2024	38.18	38.52	38.14	38.46	38.46	1.29%	44,236
Oct 15, 2024	37.87	38.40	37.87	37.97	37.97	0.11%	35,914
Oct 14, 2024	37.72	38.00	37.72	37.93	37.93	0.32%	25,472
Oct 11, 2024	37.18	37.81	37.18	37.81	37.81	1.67%	17,479
Oct 10, 2024	37.14	37.23	37.03	37.19	37.19	-0.65%	49,668
Oct 9, 2024	37.15	37.56	37.15	37.44	37.44	0.50%	21,710
Oct 8, 2024	37.12	37.32	37.07	37.25	37.25	0.10%	56,548
Oct 7, 2024	37.17	37.25	36.99	37.21	37.21	-0.37%	50,092
Oct 4, 2024	37.25	37.35	37.03	37.35	37.35	0.84%	39,284
Oct 3, 2024	36.91	37.04	36.82	37.04	37.04	0.07%	28,313
Oct 2, 2024	37.06	37.29	37.00	37.02	37.02	-0.55%	37,682
Oct 1, 2024	37.20	37.33	36.98	37.22	37.22	-0.61%	45,285
Sep 30, 2024	37.13	37.47	37.12	37.45	37.45	0.46%	70,286
Sep 27, 2024	37.37	37.49	37.10	37.28	37.28	0.38%	54,593
Sep 26, 2024	37.45	37.46	37.14	37.14	37.02	-0.27%	17,950
Sep 25, 2024	37.58	37.58	37.22	37.24	37.12	-1.19%	58,580
Sep 24, 2024	37.74	37.80	37.62	37.69	37.57	-0.24%	74,207
Sep 23, 2024	37.71	37.83	37.56	37.78	37.66	0.53%	52,855
Sep 20, 2024	37.68	37.72	37.51	37.58	37.46	-0.92%	31,801
Sep 19, 2024	37.94	37.94	37.46	37.93	37.81	1.83%	34,266
Sep 18, 2024	37.26	37.81	37.15	37.25	37.13	-0.16%	55,534
Sep 17, 2024	37.25	37.56	37.22	37.31	37.19	0.46%	46,353
Sep 16, 2024	36.91	37.15	36.90	37.14	37.02	0.65%	39,371
Sep 13, 2024	36.60	36.97	36.60	36.90	36.78	1.52%	45,218
Sep 12, 2024	36.06	36.36	35.97	36.35	36.23	0.66%	46,153
Sep 11, 2024	35.77	36.11	35.38	36.11	35.99	-0.02%	51,909
Sep 10, 2024	36.02	36.12	35.82	36.12	36.00	0.11%	16,804
Sep 9, 2024	36.09	36.23	35.97	36.08	35.96	0.31%	19,143
Sep 6, 2024	36.49	36.53	35.90	35.97	35.85	-1.18%	12,636
Sep 5, 2024	36.61	36.61	36.27	36.40	36.28	-0.66%	33,754
Sep 4, 2024	36.66	36.81	36.51	36.64	36.52	-0.27%	25,645
Sep 3, 2024	37.32	37.33	36.61	36.74	36.62	-2.13%	25,117
Aug 30, 2024	37.39	37.54	37.05	37.54	37.42	0.62%	18,470
Aug 29, 2024	37.11	37.49	37.08	37.31	37.19	0.38%	28,428
Aug 28, 2024	37.09	37.27	36.96	37.17	37.05	-	31,687
Aug 27, 2024	37.18	37.23	37.03	37.17	37.05	-0.56%	45,894
Aug 26, 2024	37.58	37.69	37.35	37.38	37.26	-0.03%	74,237
Aug 23, 2024	36.88	37.44	36.82	37.39	37.27	2.24%	34,776
Aug 22, 2024	36.77	36.79	36.52	36.57	36.45	-0.23%	26,861
Aug 21, 2024	36.40	36.65	36.31	36.65	36.54	1.00%	49,612
Aug 20, 2024	36.67	36.67	36.24	36.29	36.17	-0.93%	32,225
Aug 19, 2024	36.34	36.65	36.34	36.63	36.51	0.74%	17,993
Aug 16, 2024	36.36	36.60	36.32	36.36	36.24	-0.19%	47,678
Aug 15, 2024	36.37	36.60	36.19	36.43	36.31	1.77%	39,727
Aug 14, 2024	35.90	35.90	35.74	35.80	35.68	-0.15%	52,262
Aug 13, 2024	35.55	35.89	35.49	35.85	35.73	0.84%	21,893
Aug 12, 2024	35.73	35.73	35.47	35.55	35.44	-0.48%	39,444
Aug 9, 2024	35.69	35.76	35.61	35.72	35.61	-0.39%	32,135
Aug 8, 2024	35.62	35.86	35.48	35.86	35.74	1.76%	43,879
Aug 7, 2024	35.75	35.96	35.20	35.24	35.13	-0.40%	52,623
Aug 6, 2024	34.96	35.79	34.96	35.38	35.27	0.60%	62,961
Aug 5, 2024	34.73	35.49	34.57	35.17	35.06	-2.93%	39,443
Aug 2, 2024	36.20	36.36	36.00	36.23	36.11	-2.27%	36,489
Aug 1, 2024	37.66	37.86	36.81	37.07	36.95	-1.70%	28,291
Jul 31, 2024	37.80	38.24	37.60	37.71	37.59	0.21%	29,652
Jul 30, 2024	37.42	37.68	37.41	37.63	37.51	0.75%	18,797
Jul 29, 2024	37.58	37.65	37.22	37.35	37.23	-0.43%	19,655
Jul 26, 2024	37.28	37.55	37.28	37.51	37.39	1.60%	13,754
Jul 25, 2024	36.62	37.38	36.62	36.92	36.80	0.98%	45,592
Jul 24, 2024	37.33	37.36	36.55	36.56	36.44	-1.79%	39,944
Jul 23, 2024	37.22	37.30	37.11	37.23	37.11	0.66%	18,377
Jul 22, 2024	36.75	37.03	36.47	36.98	36.86	0.93%	35,836
Jul 19, 2024	36.77	36.77	36.53	36.64	36.52	-0.14%	17,237
Jul 18, 2024	36.96	37.31	36.60	36.69	36.57	-0.88%	31,151
Jul 17, 2024	37.24	37.52	37.01	37.01	36.90	-0.50%	19,734
Jul 16, 2024	36.65	37.20	36.65	37.20	37.08	2.99%	28,031
Jul 15, 2024	35.91	36.36	35.91	36.12	36.00	1.40%	36,211
Jul 12, 2024	35.61	35.87	35.58	35.62	35.51	0.88%	21,781
Jul 11, 2024	34.74	35.41	34.74	35.31	35.20	2.57%	24,221
Jul 10, 2024	34.10	34.42	34.09	34.42	34.31	1.29%	67,400
Jul 9, 2024	34.08	34.18	33.99	33.99	33.88	-0.60%	24,138
Jul 8, 2024	34.38	34.38	34.19	34.19	34.08	0.32%	19,322
Jul 5, 2024	34.29	34.29	34.04	34.08	33.97	-0.80%	9,805
Jul 3, 2024	34.39	34.51	34.34	34.36	34.24	-0.07%	9,932
Jul 2, 2024	34.21	34.38	34.20	34.38	34.27	0.73%	34,737
Jul 1, 2024	34.53	34.53	34.09	34.13	34.02	-1.07%	16,527
Jun 28, 2024	34.63	34.74	34.38	34.50	34.39	0.29%	17,697
Jun 27, 2024	34.22	34.42	34.21	34.40	34.29	0.17%	69,594
Jun 26, 2024	34.18	34.39	34.14	34.34	34.11	-0.17%	77,010
Jun 25, 2024	34.42	34.49	34.23	34.40	34.17	-0.67%	31,837
Jun 24, 2024	34.39	34.74	34.39	34.63	34.40	1.11%	45,957
Jun 21, 2024	34.19	34.25	34.10	34.25	34.02	0.06%	32,907
Jun 20, 2024	34.21	34.45	34.18	34.23	34.00	-0.17%	64,037
Jun 18, 2024	34.21	34.39	34.21	34.29	34.06	0.15%	49,485
Jun 17, 2024	33.87	34.24	33.84	34.24	34.01	1.00%	20,020
Jun 14, 2024	34.03	34.03	33.72	33.90	33.67	-1.17%	39,358
Jun 13, 2024	34.26	34.37	34.16	34.30	34.07	-0.90%	27,057
Jun 12, 2024	34.76	35.03	34.54	34.61	34.38	1.79%	50,950
Jun 11, 2024	33.83	34.04	33.75	34.00	33.77	-0.26%	31,133
Jun 10, 2024	33.75	34.10	33.69	34.09	33.86	0.32%	56,005
Jun 7, 2024	34.00	34.12	33.85	33.98	33.75	-0.53%	36,825
Jun 6, 2024	34.19	34.28	34.07	34.16	33.93	-0.35%	39,492
Jun 5, 2024	34.14	34.32	34.00	34.28	34.05	0.68%	42,890
Jun 4, 2024	34.19	34.24	34.05	34.05	33.82	-1.10%	52,623