OSEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	25.66	26.08	25.66	25.91	25.91	-1.45%	77,989
Dec 19, 2024	26.47	26.54	26.22	26.29	26.16	-0.53%	104,972
Dec 18, 2024	27.00	27.11	26.38	26.43	26.30	-2.44%	52,739
Dec 17, 2024	27.02	27.15	27.02	27.09	26.95	0.22%	11,233
Dec 16, 2024	27.11	27.23	27.03	27.03	26.89	-0.22%	187,565
Dec 13, 2024	27.23	27.23	27.03	27.09	26.95	-0.29%	28,828
Dec 12, 2024	27.45	27.47	27.17	27.17	27.03	-1.49%	164,258
Dec 11, 2024	27.49	27.60	27.44	27.58	27.44	0.51%	31,189
Dec 10, 2024	27.63	27.74	27.34	27.44	27.30	-1.15%	42,738
Dec 9, 2024	27.80	27.90	27.70	27.76	27.62	-0.06%	52,093
Dec 6, 2024	27.83	27.86	27.64	27.78	27.64	0.49%	370,320
Dec 5, 2024	27.63	27.80	27.63	27.64	27.50	-0.14%	114,361
Dec 4, 2024	27.59	27.78	27.58	27.68	27.54	0.50%	12,561
Dec 3, 2024	27.30	27.56	27.30	27.54	27.40	1.00%	45,960
Dec 2, 2024	27.16	27.36	26.76	27.27	27.13	0.37%	101,358
Nov 29, 2024	26.85	27.17	26.84	27.17	27.03	1.15%	26,407
Nov 27, 2024	26.84	26.91	26.71	26.86	26.72	0.37%	56,818
Nov 26, 2024	26.80	26.81	26.60	26.76	26.63	-0.48%	67,039
Nov 25, 2024	26.78	27.04	26.73	26.89	26.75	1.28%	41,523
Nov 22, 2024	26.45	26.65	26.45	26.55	26.42	0.33%	23,133
Nov 21, 2024	26.35	26.48	26.24	26.46	26.33	0.58%	221,215
Nov 20, 2024	26.32	26.37	26.21	26.31	26.18	-0.23%	50,172
Nov 19, 2024	26.28	26.44	26.26	26.37	26.24	-0.09%	160,805
Nov 18, 2024	26.27	26.47	26.21	26.40	26.26	0.34%	43,024
Nov 15, 2024	26.40	26.42	26.23	26.31	26.17	-0.85%	27,126
Nov 14, 2024	26.62	27.21	26.53	26.53	26.40	0.19%	401,185
Nov 13, 2024	26.50	26.59	26.36	26.48	26.35	-0.69%	52,572
Nov 12, 2024	26.87	26.99	26.58	26.67	26.53	-2.21%	68,939
Nov 11, 2024	27.36	27.47	27.17	27.27	27.13	-0.37%	28,819
Nov 8, 2024	27.45	27.49	27.25	27.37	27.23	-0.73%	399,487
Nov 7, 2024	27.41	27.67	27.41	27.57	27.43	1.06%	110,320
Nov 6, 2024	27.31	27.37	27.13	27.28	27.14	-1.41%	35,385
Nov 5, 2024	27.43	27.72	27.43	27.67	27.53	1.10%	28,890
Nov 4, 2024	27.39	27.55	27.32	27.37	27.23	-0.16%	31,648
Nov 1, 2024	27.46	27.59	27.41	27.42	27.28	0.33%	107,594
Oct 31, 2024	27.39	27.40	27.10	27.33	27.19	-1.16%	131,425
Oct 30, 2024	27.47	27.73	27.47	27.65	27.51	-0.61%	16,835
Oct 29, 2024	27.72	27.88	27.72	27.82	27.67	-0.80%	37,473
Oct 28, 2024	27.86	28.04	27.79	28.04	27.90	1.23%	45,642
Oct 25, 2024	27.81	27.94	27.66	27.70	27.56	0.04%	110,196
Oct 24, 2024	27.82	27.82	27.66	27.69	27.55	0.13%	549,992
Oct 23, 2024	27.63	27.92	27.54	27.65	27.51	-0.97%	64,927
Oct 22, 2024	27.87	27.98	27.85	27.92	27.78	-0.83%	38,203
Oct 21, 2024	28.21	28.34	28.05	28.16	28.01	-0.52%	37,328
Oct 18, 2024	28.29	28.37	28.22	28.30	28.16	0.19%	10,140
Oct 17, 2024	28.23	28.32	28.14	28.25	28.11	0.36%	23,688
Oct 16, 2024	28.04	28.15	27.70	28.15	28.01	-0.11%	19,600
Oct 15, 2024	28.60	28.60	28.08	28.18	28.04	-1.78%	34,025
Oct 14, 2024	28.49	28.72	28.49	28.69	28.54	0.84%	15,037
Oct 11, 2024	28.34	28.57	28.34	28.45	28.31	0.71%	46,778
Oct 10, 2024	28.20	28.40	28.20	28.25	28.11	-0.63%	29,129
Oct 9, 2024	28.24	28.48	28.24	28.43	28.29	0.53%	6,614
Oct 8, 2024	28.25	28.32	28.18	28.28	28.14	0.18%	21,236
Oct 7, 2024	28.32	28.40	28.23	28.23	28.09	-1.12%	9,710
Oct 4, 2024	28.31	28.55	28.31	28.55	28.41	0.76%	18,267
Oct 3, 2024	28.39	28.42	28.27	28.34	28.19	-1.48%	12,697
Oct 2, 2024	28.60	28.78	28.55	28.76	28.61	0.03%	64,994
Oct 1, 2024	28.76	28.82	28.52	28.75	28.60	-0.62%	65,321
Sep 30, 2024	28.81	29.01	28.71	28.93	28.78	-0.86%	29,192
Sep 27, 2024	29.28	29.36	29.05	29.18	29.03	-0.48%	17,666
Sep 26, 2024	29.29	29.43	29.15	29.32	29.17	2.08%	8,827
Sep 25, 2024	28.80	28.82	28.64	28.72	28.58	0.01%	57,740
Sep 24, 2024	28.56	28.77	28.56	28.72	28.57	0.92%	22,884
Sep 23, 2024	28.36	28.50	28.35	28.46	28.31	0.52%	12,657
Sep 20, 2024	28.36	28.39	28.24	28.31	28.17	-0.98%	13,263
Sep 19, 2024	28.49	28.67	28.36	28.59	28.45	2.25%	110,275
Sep 18, 2024	28.03	28.32	27.90	27.96	27.82	-0.46%	29,648
Sep 17, 2024	28.10	28.23	27.95	28.09	27.95	-0.39%	160,305
Sep 16, 2024	28.08	28.20	27.99	28.20	28.06	0.53%	15,956
Sep 13, 2024	27.94	28.06	27.91	28.05	27.91	0.73%	13,929
Sep 12, 2024	27.79	27.97	27.74	27.85	27.71	0.51%	16,342
Sep 11, 2024	27.50	27.76	27.17	27.71	27.57	0.98%	39,958
Sep 10, 2024	27.42	27.48	27.21	27.44	27.30	-0.29%	13,291
Sep 9, 2024	27.50	27.67	27.50	27.52	27.38	0.84%	41,802
Sep 6, 2024	27.75	27.75	27.25	27.29	27.15	-1.82%	19,211
Sep 5, 2024	27.77	27.87	27.72	27.80	27.65	-0.63%	12,728
Sep 4, 2024	27.88	28.19	27.88	27.97	27.83	-0.67%	20,354
Sep 3, 2024	28.48	28.48	28.11	28.16	28.02	-2.02%	126,820
Aug 30, 2024	28.74	28.78	28.53	28.74	28.59	0.10%	17,959
Aug 29, 2024	28.65	28.86	28.59	28.71	28.56	0.53%	318,533
Aug 28, 2024	28.60	28.61	28.45	28.56	28.42	-0.21%	16,522
Aug 27, 2024	28.50	28.70	28.47	28.62	28.47	0.18%	23,410
Aug 26, 2024	28.65	28.66	28.51	28.57	28.43	-0.31%	17,155
Aug 23, 2024	28.39	28.75	28.34	28.66	28.51	1.41%	12,889
Aug 22, 2024	28.43	28.47	28.07	28.26	28.12	-0.23%	84,092
Aug 21, 2024	28.19	28.36	28.19	28.33	28.18	0.80%	11,801
Aug 20, 2024	28.12	28.14	27.99	28.10	27.96	0.05%	30,798
Aug 19, 2024	27.93	28.10	27.93	28.09	27.94	0.60%	3,008
Aug 16, 2024	27.80	27.93	27.73	27.92	27.78	0.61%	57,244
Aug 15, 2024	27.65	27.86	27.61	27.75	27.61	0.87%	7,878
Aug 14, 2024	27.42	27.53	27.35	27.51	27.37	0.11%	25,572
Aug 13, 2024	27.18	27.48	27.17	27.48	27.34	1.48%	52,966
Aug 12, 2024	26.95	27.09	26.80	27.08	26.94	0.45%	63,438
Aug 9, 2024	26.83	27.07	26.75	26.96	26.82	-0.04%	23,788
Aug 8, 2024	26.68	26.99	26.63	26.97	26.83	2.37%	59,580
Aug 7, 2024	26.81	26.88	26.35	26.35	26.21	-0.58%	119,208
Aug 6, 2024	26.30	26.63	26.27	26.50	26.37	1.18%	149,423
Aug 5, 2024	25.76	26.44	25.76	26.19	26.06	-1.74%	27,531
Aug 2, 2024	26.69	26.77	26.45	26.66	26.52	-1.49%	168,492
Aug 1, 2024	27.49	27.67	27.00	27.06	26.92	-2.38%	86,024