OSEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	28.70	29.25	28.68	29.03	29.03	-0.41%	58,001
Mar 18, 2026	29.66	29.71	29.08	29.15	29.15	-2.67%	53,759
Mar 17, 2026	30.05	30.17	29.85	29.95	29.95	-0.04%	39,867
Mar 16, 2026	29.83	30.07	29.82	29.96	29.96	1.62%	27,412
Mar 13, 2026	29.87	29.90	29.39	29.49	29.49	-0.44%	21,792
Mar 12, 2026	29.83	29.91	29.58	29.62	29.62	-1.48%	40,402
Mar 11, 2026	30.08	30.12	29.85	30.06	30.06	-0.13%	104,013
Mar 10, 2026	30.23	30.55	29.96	30.10	30.10	0.57%	481,364
Mar 9, 2026	29.30	30.09	29.20	29.93	29.93	0.67%	83,341
Mar 6, 2026	29.57	29.98	29.57	29.73	29.73	-1.06%	45,800
Mar 5, 2026	30.27	30.31	29.74	30.05	30.05	-1.19%	53,714
Mar 4, 2026	30.25	30.41	30.04	30.41	30.41	0.99%	32,042
Mar 3, 2026	29.75	30.23	29.40	30.11	30.11	-2.30%	32,766
Mar 2, 2026	30.59	30.88	30.59	30.82	30.82	-1.49%	25,831
Feb 27, 2026	31.25	31.47	31.10	31.29	31.29	-0.11%	50,653
Feb 26, 2026	31.53	31.53	31.14	31.32	31.32	-0.32%	30,684
Feb 25, 2026	31.49	31.60	31.30	31.42	31.42	0.22%	25,617
Feb 24, 2026	31.22	31.52	31.22	31.35	31.35	0.55%	103,180
Feb 23, 2026	31.28	31.34	31.03	31.18	31.18	-0.73%	43,501
Feb 20, 2026	30.97	31.41	30.97	31.41	31.41	1.36%	38,095
Feb 19, 2026	30.90	31.04	30.90	30.99	30.99	-0.42%	31,219
Feb 18, 2026	31.01	31.27	30.98	31.12	31.12	0.42%	41,186
Feb 17, 2026	30.75	31.03	30.61	30.99	30.99	0.06%	30,173
Feb 13, 2026	30.81	31.04	30.78	30.97	30.97	0.30%	107,668
Feb 12, 2026	31.23	31.30	30.71	30.88	30.88	-0.68%	55,821
Feb 11, 2026	31.03	31.13	30.81	31.09	31.09	0.16%	32,231
Feb 10, 2026	30.99	31.16	30.96	31.04	31.04	0.45%	42,158
Feb 9, 2026	30.61	30.98	30.58	30.90	30.90	1.01%	62,119
Feb 6, 2026	30.27	30.65	30.27	30.59	30.59	1.56%	22,326
Feb 5, 2026	30.19	30.29	30.00	30.12	30.12	-0.46%	56,287
Feb 4, 2026	30.51	30.51	30.04	30.26	30.26	-0.16%	38,306
Feb 3, 2026	30.44	30.49	30.16	30.31	30.31	-1.29%	51,556
Feb 2, 2026	30.48	30.78	30.48	30.71	30.71	1.08%	199,518
Jan 30, 2026	30.59	30.63	30.35	30.38	30.38	-0.89%	60,181
Jan 29, 2026	30.80	30.80	30.40	30.65	30.65	0.03%	90,820
Jan 28, 2026	30.80	30.80	30.54	30.64	30.64	-0.87%	40,228
Jan 27, 2026	30.76	30.99	30.76	30.91	30.91	1.13%	49,906
Jan 26, 2026	30.52	30.67	30.52	30.57	30.57	0.44%	94,076
Jan 23, 2026	30.17	30.49	30.17	30.43	30.43	0.29%	34,329
Jan 22, 2026	30.27	30.40	30.25	30.34	30.34	0.34%	25,629
Jan 21, 2026	30.20	30.33	29.96	30.24	30.24	0.73%	45,179
Jan 20, 2026	30.22	30.35	30.02	30.02	30.02	-2.21%	92,618
Jan 16, 2026	30.76	30.82	30.63	30.70	30.70	-0.07%	31,908
Jan 15, 2026	30.85	30.89	30.72	30.72	30.72	0.33%	23,597
Jan 14, 2026	30.69	30.86	30.55	30.62	30.62	-0.20%	57,276
Jan 13, 2026	30.91	30.91	30.60	30.68	30.68	-1.16%	40,942
Jan 12, 2026	30.87	31.08	30.85	31.04	31.04	0.56%	30,890
Jan 9, 2026	30.80	30.90	30.72	30.87	30.87	1.20%	31,916
Jan 8, 2026	30.57	30.58	30.39	30.50	30.50	-0.85%	2,324,829
Jan 7, 2026	30.88	30.90	30.71	30.76	30.76	-0.10%	20,244