Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	0.64	0.65	0.60	0.63	0.63	-10.00%	281,862
Jan 7, 2026	0.68	0.70	0.65	0.70	0.70	-	60,918
Jan 6, 2026	0.70	0.70	0.62	0.70	0.70	-	122,496
Jan 5, 2026	0.72	0.75	0.70	0.70	0.70	-2.78%	193,260
Jan 2, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	30,856
Dec 31, 2025	0.73	0.73	0.73	0.73	0.73	-2.03%	20,728
Dec 30, 2025	0.75	0.75	0.74	0.74	0.74	-	14,875
Dec 29, 2025	0.74	0.74	0.74	0.74	0.74	-	8,761
Dec 24, 2025	0.76	0.76	0.74	0.74	0.74	-1.33%	15,958
Dec 23, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	5,800
Dec 22, 2025	0.75	0.75	0.74	0.74	0.74	-3.90%	89,048
Dec 19, 2025	0.75	0.77	0.75	0.77	0.77	2.67%	14,919
Dec 18, 2025	0.75	0.78	0.75	0.75	0.75	-	108,403
Dec 17, 2025	0.74	0.80	0.73	0.75	0.75	1.35%	94,918
Dec 16, 2025	0.75	0.80	0.74	0.74	0.74	-1.33%	68,222
Dec 15, 2025	0.85	0.85	0.74	0.75	0.75	-13.29%	312,732
Dec 12, 2025	0.88	0.89	0.87	0.87	0.87	-	118,458
Dec 11, 2025	0.84	0.87	0.84	0.87	0.87	2.98%	111,410
Dec 10, 2025	0.83	0.90	0.83	0.84	0.84	-	277,838
Dec 9, 2025	0.80	0.85	0.80	0.84	0.84	3.70%	118,433
Dec 8, 2025	0.85	0.85	0.78	0.81	0.81	-4.71%	311,650
Dec 5, 2025	0.87	0.87	0.84	0.85	0.85	-1.16%	157,630
Dec 4, 2025	0.92	0.92	0.86	0.86	0.86	-6.01%	249,164
Dec 3, 2025	0.93	0.93	0.92	0.92	0.92	-1.61%	10,314
Dec 2, 2025	0.93	0.95	0.93	0.93	0.93	-1.06%	22,654
Dec 1, 2025	0.98	0.98	0.93	0.94	0.94	-3.09%	112,032
Nov 28, 2025	0.97	1.00	0.97	0.97	0.97	0.52%	128,293
Nov 27, 2025	0.96	1.00	0.96	0.97	0.97	-	220,602
Nov 26, 2025	0.99	0.99	0.96	0.97	0.97	-3.02%	86,825
Nov 25, 2025	1.00	1.00	0.99	1.00	1.00	-0.50%	250,050
Nov 24, 2025	1.00	1.01	0.96	1.00	1.00	0.50%	288,398
Nov 21, 2025	1.03	1.03	0.97	1.00	1.00	-2.93%	313,983