OSEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.45	30.68	30.19	30.46	30.46	-0.44%	50,696
Jul 30, 2026	30.36	30.70	30.36	30.60	30.60	2.22%	59,088
Jul 29, 2026	30.00	30.28	29.84	29.93	29.93	0.04%	180,096
Jul 28, 2026	29.55	29.95	29.55	29.92	29.92	0.91%	21,579
Jul 27, 2026	29.84	29.84	29.57	29.65	29.65	0.54%	20,761
Jul 24, 2026	29.50	29.66	29.41	29.49	29.49	0.73%	61,674
Jul 23, 2026	29.37	29.38	29.22	29.28	29.28	-1.56%	25,926
Jul 22, 2026	29.72	29.84	29.68	29.74	29.74	-0.13%	33,456
Jul 21, 2026	29.68	29.84	29.56	29.78	29.78	0.87%	33,097
Jul 20, 2026	29.60	29.77	29.52	29.52	29.52	-0.43%	49,328
Jul 17, 2026	29.66	29.83	29.65	29.65	29.65	-0.87%	29,626
Jul 16, 2026	29.72	29.99	29.72	29.91	29.91	-0.23%	30,414
Jul 15, 2026	29.94	30.11	29.83	29.98	29.98	1.04%	35,899
Jul 14, 2026	29.77	29.91	29.66	29.67	29.67	0.17%	28,418
Jul 13, 2026	29.81	29.90	29.59	29.62	29.62	-1.04%	47,380
Jul 10, 2026	29.89	30.04	29.86	29.93	29.93	-0.40%	30,063
Jul 9, 2026	29.99	30.08	29.87	30.05	30.05	0.43%	58,425
Jul 8, 2026	29.91	30.00	29.74	29.92	29.92	-0.96%	40,390
Jul 7, 2026	30.52	30.63	30.18	30.21	30.21	-1.22%	38,355
Jul 6, 2026	30.36	30.62	30.36	30.59	30.58	0.91%	18,331
Jul 2, 2026	30.30	30.52	30.18	30.31	30.31	0.56%	83,017
Jul 1, 2026	30.20	30.30	30.03	30.14	30.14	-1.31%	199,856
Jun 30, 2026	30.14	30.54	30.14	30.54	30.54	1.11%	60,563
Jun 29, 2026	30.00	30.26	30.00	30.20	30.20	1.22%	31,692
Jun 26, 2026	29.57	29.91	29.57	29.84	29.84	0.10%	56,630
Jun 25, 2026	30.13	30.27	29.79	29.81	29.81	-0.30%	117,556
Jun 24, 2026	29.73	30.13	29.73	29.90	29.90	0.44%	221,135
Jun 23, 2026	29.83	30.10	29.75	29.77	29.77	-2.23%	90,620
Jun 22, 2026	30.54	30.54	30.35	30.45	30.45	-0.13%	15,416
Jun 18, 2026	30.46	30.65	30.39	30.49	30.49	0.47%	151,321
Jun 17, 2026	30.67	30.92	30.33	30.35	30.35	-0.53%	40,413
Jun 16, 2026	30.62	30.70	30.43	30.51	30.51	-0.23%	36,346
Jun 15, 2026	30.63	30.68	30.51	30.58	30.58	1.21%	16,432
Jun 12, 2026	30.21	30.31	30.05	30.22	30.22	0.02%	24,252
Jun 11, 2026	29.67	30.22	29.51	30.21	30.21	2.37%	70,539
Jun 10, 2026	29.67	30.01	29.44	29.51	29.51	-1.67%	48,868
Jun 9, 2026	30.22	30.29	29.48	30.01	30.01	0.63%	30,661
Jun 8, 2026	29.91	30.20	29.82	29.82	29.82	0.13%	11,226
Jun 5, 2026	30.32	30.47	29.66	29.78	29.78	-2.56%	27,376
Jun 4, 2026	30.49	30.63	30.42	30.57	30.56	0.25%	29,653
Jun 3, 2026	30.60	30.64	30.43	30.49	30.49	-0.88%	59,141
Jun 2, 2026	30.73	30.78	30.57	30.76	30.76	0.65%	43,545
Jun 1, 2026	30.34	30.65	30.32	30.56	30.56	0.30%	92,376
May 29, 2026	30.50	30.69	30.47	30.47	30.47	-0.07%	45,552
May 28, 2026	30.35	30.59	30.26	30.49	30.49	-	23,857
May 27, 2026	30.49	30.56	30.33	30.49	30.49	0.79%	44,165
May 26, 2026	30.37	30.39	30.23	30.25	30.25	-0.30%	22,933
May 22, 2026	30.40	30.46	30.19	30.34	30.34	-0.31%	46,092
May 21, 2026	29.88	30.50	29.88	30.44	30.44	0.61%	42,422
May 20, 2026	29.82	30.25	29.68	30.25	30.25	1.61%	44,231