OSSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.89	7.89	7.89	7.89	7.89	4.06%	1,665
Jul 30, 2026	7.17	7.59	7.17	7.59	7.58	22.04%	550
Jul 29, 2026	6.66	6.66	6.22	6.22	6.22	-16.12%	567
Jul 28, 2026	6.97	7.41	6.97	7.41	7.41	-14.12%	1,344
Jul 27, 2026	8.83	8.83	8.29	8.63	8.63	2.65%	1,336
Jul 24, 2026	9.10	9.10	8.25	8.41	8.41	-12.72%	1,278
Jul 23, 2026	9.74	9.74	9.63	9.63	9.63	2.48%	1,312
Jul 22, 2026	9.40	9.40	9.40	9.40	9.40	-12.44%	100
Jul 21, 2026	10.12	10.73	10.12	10.73	10.73	28.23%	926
Jul 20, 2026	9.00	9.00	8.37	8.37	8.37	-7.16%	1,193
Jul 17, 2026	9.02	9.02	9.02	9.02	9.02	8.53%	3,662
Jul 16, 2026	8.67	8.67	8.11	8.31	8.31	-16.83%	2,615
Jul 15, 2026	9.99	9.99	9.99	9.99	9.99	-4.60%	123
Jul 14, 2026	10.74	11.36	10.47	10.47	10.47	9.40%	1,780
Jul 13, 2026	10.16	10.19	9.37	9.57	9.57	-11.16%	2,697
Jul 10, 2026	10.77	10.77	10.77	10.77	10.77	-11.72%	56
Jul 9, 2026	12.52	12.52	12.20	12.20	12.20	2.93%	685
Jul 8, 2026	10.60	11.85	10.60	11.85	11.85	5.94%	1,405
Jul 7, 2026	13.33	13.51	10.82	11.19	11.19	-20.78%	1,994
Jul 6, 2026	15.65	15.80	14.13	14.13	14.13	-2.96%	2,066
Jul 2, 2026	19.91	20.09	14.54	14.56	14.56	-26.13%	1,609
Jul 1, 2026	22.00	22.00	19.70	19.70	19.70	-1.23%	1,031
Jun 30, 2026	17.63	19.95	17.63	19.95	19.95	18.54%	3,579
Jun 29, 2026	14.88	16.83	14.88	16.83	16.83	4.72%	831
Jun 26, 2026	15.69	16.07	14.89	16.07	16.07	0.37%	2,684
Jun 25, 2026	16.01	16.01	16.01	16.01	16.01	0.36%	217
Jun 24, 2026	15.72	15.95	15.72	15.95	15.95	-10.72%	180
Jun 23, 2026	17.87	17.87	17.87	17.87	17.87	-13.00%	781
Jun 22, 2026	20.04	20.54	19.80	20.54	20.54	-2.24%	1,373
Jun 18, 2026	20.01	21.01	19.49	21.01	21.01	2.23%	2,125
Jun 17, 2026	21.50	21.63	20.55	20.55	20.55	0.09%	1,869
Jun 16, 2026	22.54	24.51	20.53	20.53	20.53	11.39%	4,583
Jun 15, 2026	19.48	19.48	17.90	18.44	18.43	6.16%	1,476
Jun 12, 2026	16.84	17.37	16.84	17.37	17.37	-2.15%	326
Jun 11, 2026	16.32	17.75	16.16	17.75	17.75	13.11%	615
Jun 10, 2026	15.69	15.69	15.69	15.69	15.69	0.71%	544
Jun 9, 2026	17.51	17.51	14.04	15.58	15.58	-10.99%	1,995
Jun 8, 2026	17.55	18.67	17.41	17.50	17.50	-3.18%	10,104
Jun 5, 2026	20.21	20.78	16.72	18.08	18.08	-22.52%	15,306
Jun 4, 2026	22.38	23.55	22.38	23.34	23.33	0.80%	3,681
Jun 3, 2026	24.76	25.06	22.37	23.15	23.15	-10.59%	13,698
Jun 2, 2026	26.85	28.00	25.82	25.89	25.89	9.52%	7,227
Jun 1, 2026	21.41	26.01	21.41	23.64	23.64	10.29%	20,355
May 29, 2026	21.81	21.81	20.08	21.43	21.43	1.87%	3,903
May 28, 2026	20.15	22.09	20.15	21.04	21.04	4.46%	4,857