OSEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.79	29.79	29.78	29.77	29.77	-0.12%	157,705
Oct 22, 2026	29.72	29.89	29.72	29.81	29.81	-0.62%	574,798
Oct 21, 2026	29.99	30.03	29.83	29.99	29.99	0.30%	16,154
Oct 20, 2026	29.60	29.92	29.60	29.90	29.90	0.91%	113,081
Oct 19, 2026	29.79	29.90	29.63	29.63	29.63	-0.60%	184,517
Oct 16, 2026	30.04	30.12	29.69	29.81	29.81	-0.01%	95,668
Oct 15, 2026	29.60	29.89	29.53	29.81	29.81	1.22%	43,736
Oct 14, 2026	29.45	29.50	29.39	29.45	29.45	-0.37%	37,221
Oct 13, 2026	29.60	29.69	29.49	29.56	29.56	0.37%	36,436
Oct 12, 2026	29.56	29.59	29.45	29.45	29.45	-0.51%	228,981
Oct 9, 2026	29.51	29.61	29.45	29.60	29.60	1.57%	27,204
Oct 8, 2026	29.19	29.32	29.04	29.14	29.14	-0.16%	68,827
Oct 7, 2026	29.14	29.26	29.09	29.19	29.19	-0.98%	31,654
Oct 6, 2026	29.66	29.66	29.46	29.48	29.48	0.10%	12,864
Oct 5, 2026	29.24	29.50	29.24	29.45	29.45	0.54%	30,406
Oct 2, 2026	29.31	29.37	29.21	29.29	29.29	0.63%	24,074
Oct 1, 2026	29.39	29.39	28.96	29.11	29.11	-0.51%	64,509
Sep 30, 2026	29.41	29.41	29.24	29.26	29.26	-0.43%	51,565
Sep 29, 2026	29.38	29.44	29.24	29.39	29.39	-0.16%	56,916
Sep 28, 2026	29.38	29.52	29.27	29.43	29.43	-0.29%	201,662
Sep 25, 2026	29.49	29.58	29.38	29.52	29.52	0.42%	46,513
Sep 24, 2026	29.39	29.46	29.23	29.40	29.40	-0.11%	39,382
Sep 23, 2026	29.65	29.65	29.37	29.43	29.43	-1.41%	40,956
Sep 22, 2026	29.84	29.90	29.67	29.85	29.85	0.35%	210,626
Sep 21, 2026	29.65	29.79	29.61	29.74	29.74	1.47%	191,539
Sep 18, 2026	29.30	29.42	29.16	29.31	29.31	-0.33%	91,011
Sep 17, 2026	29.47	29.52	29.35	29.41	29.41	1.24%	61,831
Sep 16, 2026	29.31	29.31	28.93	29.05	29.05	-0.58%	114,971
Sep 15, 2026	29.40	29.40	29.10	29.22	29.22	-1.05%	386,307
Sep 14, 2026	29.40	29.69	29.39	29.53	29.53	-0.30%	30,512
Sep 11, 2026	29.77	29.79	29.57	29.62	29.62	0.41%	87,065
Sep 10, 2026	29.52	29.64	29.45	29.50	29.50	-0.60%	427,586
Sep 9, 2026	30.00	30.02	29.66	29.68	29.68	-1.53%	522,830
Sep 8, 2026	30.40	30.42	30.14	30.14	30.14	-0.59%	15,681
Sep 4, 2026	30.26	30.45	30.26	30.32	30.32	0.13%	53,228
Sep 3, 2026	30.34	30.37	30.09	30.28	30.28	0.36%	99,337
Sep 2, 2026	30.10	30.26	29.14	30.17	30.17	-	76,639
Sep 1, 2026	30.35	30.39	30.11	30.17	30.17	-1.08%	140,935
Aug 31, 2026	30.63	30.71	30.50	30.50	30.50	-0.89%	34,446
Aug 28, 2026	30.83	30.96	30.69	30.77	30.77	0.15%	224,542
Aug 27, 2026	30.72	30.86	30.65	30.73	30.73	-0.24%	43,140
Aug 26, 2026	30.87	31.02	30.66	30.80	30.80	-0.36%	393,674
Aug 25, 2026	30.84	31.01	30.84	30.91	30.91	0.29%	56,049
Aug 24, 2026	30.73	30.87	30.73	30.82	30.82	-0.52%	19,425
Aug 21, 2026	30.90	31.06	30.88	30.98	30.98	1.01%	36,417
Aug 20, 2026	30.67	30.74	30.40	30.67	30.67	-0.27%	93,453
Aug 19, 2026	30.64	30.83	30.57	30.75	30.75	0.61%	62,278
Aug 18, 2026	30.61	30.61	30.49	30.57	30.57	-0.73%	55,814
Aug 17, 2026	30.94	30.94	30.72	30.79	30.79	-0.27%	60,744
Aug 14, 2026	30.99	31.03	30.76	30.88	30.87	-0.19%	78,049