OSCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	36.08	36.20	36.00	36.11	36.11	-0.50%	106,352
Jun 27, 2025	36.07	36.43	36.00	36.29	36.29	0.14%	37,736
Jun 26, 2025	35.95	36.26	35.92	36.24	36.12	1.17%	45,289
Jun 25, 2025	36.18	36.18	35.75	35.82	35.71	-1.08%	65,300
Jun 24, 2025	36.01	36.22	35.94	36.21	36.09	0.58%	43,931
Jun 23, 2025	35.59	36.00	35.45	36.00	35.89	1.18%	53,064
Jun 20, 2025	35.88	35.88	35.43	35.58	35.47	-0.25%	46,979
Jun 18, 2025	35.65	35.91	35.61	35.67	35.56	0.14%	46,901
Jun 17, 2025	35.56	35.76	35.56	35.62	35.51	-0.25%	33,839
Jun 16, 2025	35.78	35.99	35.66	35.71	35.60	0.56%	54,095
Jun 13, 2025	35.70	35.87	35.51	35.51	35.40	-1.20%	26,286
Jun 12, 2025	35.70	36.01	35.66	35.94	35.83	0.14%	53,350
Jun 11, 2025	36.13	36.17	35.87	35.89	35.78	-0.31%	119,549
Jun 10, 2025	36.01	36.14	35.92	36.00	35.89	0.36%	53,356
Jun 9, 2025	35.96	36.07	35.74	35.87	35.76	0.17%	160,471
Jun 6, 2025	35.79	35.90	35.67	35.81	35.70	1.33%	25,428
Jun 5, 2025	35.53	35.53	35.24	35.34	35.23	-0.42%	58,509
Jun 4, 2025	35.68	35.70	35.45	35.49	35.38	-0.53%	36,509
Jun 3, 2025	35.24	35.79	35.24	35.68	35.57	1.02%	48,447
Jun 2, 2025	35.38	35.38	34.99	35.32	35.21	-0.39%	40,050
May 30, 2025	35.39	35.50	35.16	35.46	35.35	-0.11%	91,301
May 29, 2025	35.56	35.56	35.23	35.50	35.39	0.20%	35,084
May 28, 2025	35.74	35.74	35.38	35.43	35.32	-0.95%	50,163
May 27, 2025	35.36	35.78	35.18	35.77	35.66	2.08%	38,087
May 23, 2025	34.76	35.08	34.70	35.04	34.93	0.14%	42,172
May 22, 2025	35.06	35.14	34.83	34.99	34.88	-0.54%	40,156
May 21, 2025	35.62	35.68	35.13	35.18	35.07	-1.98%	37,183
May 20, 2025	35.90	36.01	35.83	35.89	35.78	-0.47%	53,607
May 19, 2025	35.74	36.06	35.74	36.06	35.95	0.03%	39,961
May 16, 2025	35.86	36.07	35.72	36.05	35.94	0.73%	41,843
May 15, 2025	35.57	35.80	35.56	35.79	35.68	0.82%	28,840
May 14, 2025	35.70	35.70	35.50	35.50	35.39	-0.75%	48,197
May 13, 2025	35.75	35.89	35.66	35.77	35.66	0.34%	49,133
May 12, 2025	35.76	35.76	35.39	35.65	35.54	2.21%	79,898
May 9, 2025	34.96	34.96	34.75	34.88	34.77	0.40%	57,283
May 8, 2025	34.75	35.02	34.53	34.74	34.63	0.09%	26,122
May 7, 2025	34.82	34.88	34.56	34.71	34.60	-0.14%	27,636
May 6, 2025	34.67	34.90	34.51	34.76	34.65	-0.09%	24,505
May 5, 2025	34.79	35.11	34.79	34.79	34.68	-0.74%	47,594
May 2, 2025	34.83	35.10	34.68	35.05	34.94	1.83%	56,199
May 1, 2025	34.40	34.62	34.18	34.42	34.31	0.23%	34,601
Apr 30, 2025	34.05	34.37	33.81	34.34	34.23	-0.43%	40,851
Apr 29, 2025	34.17	34.59	34.02	34.49	34.38	0.29%	39,199
Apr 28, 2025	34.16	34.41	34.00	34.39	34.28	0.70%	33,091
Apr 25, 2025	33.88	34.17	33.80	34.15	34.04	0.22%	49,541
Apr 24, 2025	33.71	34.08	33.69	34.08	33.97	0.63%	27,801
Apr 23, 2025	34.15	34.50	33.68	33.86	33.75	1.01%	55,731
Apr 22, 2025	32.95	33.54	32.92	33.52	33.41	2.79%	23,380
Apr 21, 2025	33.11	33.11	32.38	32.61	32.51	-2.28%	70,454
Apr 17, 2025	33.46	33.60	33.29	33.37	33.26	0.45%	46,204