Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	173,926
Mar 24, 2026	0.50	0.50	0.46	0.46	0.46	1.10%	132,632
Mar 23, 2026	0.50	0.50	0.45	0.46	0.46	-7.14%	466,124
Mar 20, 2026	0.44	0.54	0.44	0.49	0.49	11.36%	180,342
Mar 19, 2026	0.54	0.54	0.43	0.44	0.44	-10.20%	262,486
Mar 18, 2026	0.50	0.51	0.48	0.49	0.49	-3.92%	72,762
Mar 17, 2026	0.54	0.54	0.49	0.51	0.51	-5.56%	56,060
Mar 16, 2026	0.57	0.57	0.54	0.54	0.54	-8.47%	25,961
Mar 13, 2026	0.55	0.59	0.55	0.59	0.59	11.32%	86,334
Mar 12, 2026	0.53	0.55	0.53	0.53	0.53	-2.75%	161,500
Mar 11, 2026	0.54	0.57	0.53	0.55	0.55	13.54%	85,473
Mar 10, 2026	0.48	0.48	0.48	0.48	0.48	-	6,923
Mar 9, 2026	0.52	0.52	0.47	0.48	0.48	-8.57%	192,849
Mar 5, 2026	0.54	0.54	0.52	0.53	0.53	-0.94%	39,145
Mar 4, 2026	0.55	0.55	0.52	0.53	0.53	-2.75%	67,467
Mar 3, 2026	0.60	0.60	0.52	0.55	0.55	-9.17%	90,589
Mar 2, 2026	0.60	0.60	0.60	0.60	0.60	-	56,567
Feb 27, 2026	0.60	0.60	0.59	0.60	0.60	-	56,476
Feb 26, 2026	0.58	0.61	0.58	0.60	0.60	2.56%	84,466
Feb 25, 2026	0.60	0.60	0.58	0.59	0.59	-3.31%	118,718
Feb 24, 2026	0.60	0.61	0.59	0.61	0.61	4.31%	251,389
Feb 23, 2026	0.67	0.67	0.58	0.58	0.58	-7.94%	412,561
Feb 20, 2026	0.58	0.63	0.57	0.63	0.63	14.55%	380,435
Feb 19, 2026	0.56	0.58	0.53	0.55	0.55	1.85%	486,330
Feb 18, 2026	0.52	0.56	0.52	0.54	0.54	-3.57%	262,788
Feb 17, 2026	0.59	0.59	0.56	0.56	0.56	-3.45%	31,897
Feb 16, 2026	0.58	0.59	0.57	0.58	0.58	3.57%	171,322
Feb 13, 2026	0.54	0.59	0.54	0.56	0.56	6.67%	115,646
Feb 12, 2026	0.53	0.55	0.50	0.53	0.53	-0.94%	129,557
Feb 11, 2026	0.55	0.55	0.53	0.53	0.53	2.91%	277,021
Feb 10, 2026	0.52	0.56	0.50	0.52	0.52	3.00%	295,940
Feb 9, 2026	0.47	0.50	0.47	0.50	0.50	6.38%	125,972
Feb 6, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	318,357
Feb 5, 2026	0.54	0.54	0.47	0.48	0.48	-11.11%	587,631
Feb 4, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	208,998
Feb 3, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	28,270
Feb 2, 2026	0.60	0.60	0.57	0.59	0.59	-2.50%	54,530
Jan 30, 2026	0.62	0.62	0.58	0.60	0.60	-2.44%	244,677
Jan 29, 2026	0.56	0.62	0.54	0.62	0.62	9.82%	580,462
Jan 28, 2026	0.58	0.59	0.55	0.56	0.56	-6.28%	519,995
Jan 27, 2026	0.65	0.65	0.58	0.60	0.60	-8.08%	303,899
Jan 23, 2026	0.63	0.65	0.62	0.65	0.65	3.17%	93,568
Jan 22, 2026	0.69	0.69	0.63	0.63	0.63	-8.03%	218,840
Jan 21, 2026	0.70	0.70	0.69	0.69	0.69	-2.14%	16,982
Jan 20, 2026	0.69	0.72	0.69	0.70	0.70	2.19%	50,658
Jan 19, 2026	0.69	0.69	0.67	0.69	0.69	2.24%	41,577
Jan 16, 2026	0.68	0.69	0.67	0.67	0.67	-2.19%	41,437
Jan 15, 2026	0.71	0.71	0.68	0.69	0.69	-3.52%	74,447
Jan 14, 2026	0.68	0.71	0.68	0.71	0.71	6.77%	142,743
Jan 13, 2026	0.64	0.70	0.64	0.67	0.67	5.56%	299,941