OSEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	27.82	27.82	27.66	27.69	27.69	0.13%	549,992
Oct 23, 2024	27.63	27.92	27.54	27.65	27.65	-0.97%	64,927
Oct 22, 2024	27.87	27.98	27.85	27.92	27.92	-0.83%	38,203
Oct 21, 2024	28.21	28.34	28.05	28.16	28.16	-0.52%	37,328
Oct 18, 2024	28.29	28.37	28.22	28.30	28.30	0.19%	10,140
Oct 17, 2024	28.23	28.32	28.14	28.25	28.25	0.36%	23,688
Oct 16, 2024	28.04	28.15	27.70	28.15	28.15	-0.11%	19,600
Oct 15, 2024	28.60	28.60	28.08	28.18	28.18	-1.78%	34,025
Oct 14, 2024	28.49	28.72	28.49	28.69	28.69	0.84%	15,037
Oct 11, 2024	28.34	28.57	28.34	28.45	28.45	0.71%	46,778
Oct 10, 2024	28.20	28.40	28.20	28.25	28.25	-0.63%	29,129
Oct 9, 2024	28.24	28.48	28.24	28.43	28.43	0.53%	6,614
Oct 8, 2024	28.25	28.32	28.18	28.28	28.28	0.18%	21,236
Oct 7, 2024	28.32	28.40	28.23	28.23	28.23	-1.12%	9,710
Oct 4, 2024	28.31	28.55	28.31	28.55	28.55	0.76%	18,267
Oct 3, 2024	28.39	28.42	28.27	28.34	28.34	-1.48%	12,697
Oct 2, 2024	28.60	28.78	28.55	28.76	28.76	0.03%	64,994
Oct 1, 2024	28.76	28.82	28.52	28.75	28.75	-0.62%	65,321
Sep 30, 2024	28.81	29.01	28.71	28.93	28.93	-0.86%	29,192
Sep 27, 2024	29.28	29.36	29.05	29.18	29.18	-0.48%	17,666
Sep 26, 2024	29.29	29.43	29.15	29.32	29.32	2.08%	8,827
Sep 25, 2024	28.80	28.82	28.64	28.72	28.72	0.01%	57,740
Sep 24, 2024	28.56	28.77	28.56	28.72	28.72	0.92%	22,884
Sep 23, 2024	28.36	28.50	28.35	28.46	28.46	0.52%	12,657
Sep 20, 2024	28.36	28.39	28.24	28.31	28.31	-0.98%	13,263
Sep 19, 2024	28.49	28.67	28.36	28.59	28.59	2.25%	110,275
Sep 18, 2024	28.03	28.32	27.90	27.96	27.96	-0.46%	29,648
Sep 17, 2024	28.10	28.23	27.95	28.09	28.09	-0.39%	160,305
Sep 16, 2024	28.08	28.20	27.99	28.20	28.20	0.53%	15,956
Sep 13, 2024	27.94	28.06	27.91	28.05	28.05	0.73%	13,929
Sep 12, 2024	27.79	27.97	27.74	27.85	27.85	0.51%	16,342
Sep 11, 2024	27.50	27.76	27.17	27.71	27.71	0.98%	39,958
Sep 10, 2024	27.42	27.48	27.21	27.44	27.44	-0.29%	13,291
Sep 9, 2024	27.50	27.67	27.50	27.52	27.52	0.84%	41,802
Sep 6, 2024	27.75	27.75	27.25	27.29	27.29	-1.82%	19,211
Sep 5, 2024	27.77	27.87	27.72	27.80	27.80	-0.63%	12,728
Sep 4, 2024	27.88	28.19	27.88	27.97	27.97	-0.67%	20,354
Sep 3, 2024	28.48	28.48	28.11	28.16	28.16	-2.02%	126,820
Aug 30, 2024	28.74	28.78	28.53	28.74	28.74	0.10%	17,959
Aug 29, 2024	28.65	28.86	28.59	28.71	28.71	0.53%	318,533
Aug 28, 2024	28.60	28.61	28.45	28.56	28.56	-0.21%	16,522
Aug 27, 2024	28.50	28.70	28.47	28.62	28.62	0.18%	23,410
Aug 26, 2024	28.65	28.66	28.51	28.57	28.57	-0.31%	17,155
Aug 23, 2024	28.39	28.75	28.34	28.66	28.66	1.41%	12,889
Aug 22, 2024	28.43	28.47	28.07	28.26	28.26	-0.23%	84,092
Aug 21, 2024	28.19	28.36	28.19	28.33	28.33	0.80%	11,801
Aug 20, 2024	28.12	28.14	27.99	28.10	28.10	0.05%	30,798
Aug 19, 2024	27.93	28.10	27.93	28.09	28.09	0.60%	3,008
Aug 16, 2024	27.80	27.93	27.73	27.92	27.92	0.61%	57,244
Aug 15, 2024	27.65	27.86	27.61	27.75	27.75	0.87%	7,878
Aug 14, 2024	27.42	27.53	27.35	27.51	27.51	0.11%	25,572
Aug 13, 2024	27.18	27.48	27.17	27.48	27.48	1.48%	52,966
Aug 12, 2024	26.95	27.09	26.80	27.08	27.08	0.45%	63,438
Aug 9, 2024	26.83	27.07	26.75	26.96	26.96	-0.04%	23,788
Aug 8, 2024	26.68	26.99	26.63	26.97	26.97	2.37%	59,580
Aug 7, 2024	26.81	26.88	26.35	26.35	26.35	-0.58%	119,208
Aug 6, 2024	26.30	26.63	26.27	26.50	26.50	1.18%	149,423
Aug 5, 2024	25.76	26.44	25.76	26.19	26.19	-1.74%	27,531
Aug 2, 2024	26.69	26.77	26.45	26.66	26.66	-1.49%	168,492
Aug 1, 2024	27.49	27.67	27.00	27.06	27.06	-2.38%	86,024
Jul 31, 2024	27.77	27.83	27.66	27.72	27.72	1.50%	34,172
Jul 30, 2024	27.38	27.44	27.17	27.31	27.31	-0.26%	446,202
Jul 29, 2024	27.36	27.62	27.26	27.38	27.38	-0.26%	17,233
Jul 26, 2024	27.31	27.46	27.31	27.45	27.45	1.63%	11,418
Jul 25, 2024	26.97	27.21	26.86	27.01	27.01	-1.03%	25,420
Jul 24, 2024	27.47	27.49	27.23	27.29	27.29	-1.48%	34,948
Jul 23, 2024	27.68	27.76	27.68	27.70	27.70	-0.36%	25,422
Jul 22, 2024	27.79	27.80	27.62	27.80	27.80	1.05%	30,539
Jul 19, 2024	27.62	27.66	27.47	27.51	27.51	-0.58%	18,274
Jul 18, 2024	28.02	28.02	27.57	27.67	27.67	-1.57%	33,504
Jul 17, 2024	28.25	28.25	28.04	28.11	28.11	-1.61%	47,563
Jul 16, 2024	28.39	28.57	28.39	28.57	28.57	0.58%	11,661
Jul 15, 2024	28.65	28.65	28.38	28.40	28.40	-1.07%	19,036
Jul 12, 2024	28.50	28.82	28.50	28.71	28.71	1.52%	18,951
Jul 11, 2024	28.50	28.50	28.25	28.28	28.28	0.24%	28,095
Jul 10, 2024	28.03	28.22	28.00	28.21	28.21	1.34%	44,878
Jul 9, 2024	27.91	27.91	27.75	27.84	27.84	-0.38%	33,091
Jul 8, 2024	28.07	28.12	27.88	27.95	27.95	-0.11%	52,265
Jul 5, 2024	27.86	28.00	27.79	27.98	27.98	0.21%	26,315
Jul 3, 2024	27.89	27.97	27.84	27.92	27.92	0.84%	16,395
Jul 2, 2024	27.46	27.72	27.46	27.68	27.68	0.46%	21,770
Jul 1, 2024	27.73	27.73	27.51	27.56	27.56	-0.37%	31,510
Jun 28, 2024	27.66	27.79	27.56	27.66	27.66	0.05%	79,417
Jun 27, 2024	27.78	27.83	27.59	27.65	27.65	-0.08%	16,737
Jun 26, 2024	27.67	27.71	27.63	27.67	27.67	-0.82%	20,561
Jun 25, 2024	27.74	27.90	27.73	27.90	27.90	0.50%	19,691
Jun 24, 2024	27.85	27.88	27.71	27.76	27.76	-0.14%	9,215
Jun 21, 2024	27.68	28.06	27.68	27.80	27.80	-0.15%	14,224
Jun 20, 2024	27.87	28.03	27.76	27.84	27.84	-0.35%	100,901
Jun 18, 2024	27.74	27.94	27.70	27.94	27.94	0.72%	25,405
Jun 17, 2024	27.53	27.79	27.48	27.74	27.74	0.43%	26,425
Jun 14, 2024	27.61	27.67	27.46	27.62	27.62	-0.90%	273,351
Jun 13, 2024	28.05	28.06	27.77	27.87	27.87	-1.48%	60,888
Jun 12, 2024	28.28	28.42	28.15	28.29	28.29	1.68%	71,752
Jun 11, 2024	27.62	27.83	27.59	27.82	27.82	-0.61%	48,056
Jun 10, 2024	27.75	28.05	27.75	28.00	28.00	-0.23%	81,107
Jun 7, 2024	28.02	28.12	27.97	28.06	28.06	-0.81%	82,655
Jun 6, 2024	28.22	28.29	28.13	28.29	28.29	0.64%	9,371
Jun 5, 2024	27.99	28.23	27.98	28.11	28.11	1.48%	82,432
Jun 4, 2024	27.71	27.75	27.60	27.70	27.70	-0.82%	26,847