Osmond Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.68	0.68	0.64	0.64	0.64	-5.88%	26,069
Sep 24, 2026	0.61	0.69	0.61	0.68	0.68	13.33%	99,217
Sep 23, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	32,616
Sep 22, 2026	0.62	0.62	0.60	0.60	0.60	-4.03%	83,219
Sep 21, 2026	0.62	0.62	0.62	0.62	0.62	-	50
Sep 18, 2026	0.62	0.64	0.62	0.62	0.62	1.64%	8,547
Sep 17, 2026	0.62	0.64	0.61	0.61	0.61	-0.81%	53,235
Sep 16, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	985
Sep 15, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	20,349
Sep 14, 2026	0.59	0.64	0.59	0.61	0.61	1.67%	37,194
Sep 11, 2026	0.60	0.63	0.60	0.60	0.60	-1.64%	212,684
Sep 10, 2026	0.62	0.62	0.60	0.61	0.61	-3.94%	291,865
Sep 9, 2026	0.64	0.64	0.59	0.64	0.64	2.42%	43,092
Sep 8, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	12,692
Sep 7, 2026	0.61	0.61	0.60	0.61	0.61	-1.61%	60,042
Sep 4, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	44,483
Sep 3, 2026	0.64	0.64	0.63	0.63	0.63	-2.34%	14,132
Sep 2, 2026	0.65	0.65	0.64	0.64	0.64	-3.03%	47,872
Sep 1, 2026	0.67	0.67	0.64	0.66	0.66	-	18,764
Aug 31, 2026	0.67	0.68	0.65	0.66	0.66	1.54%	39,601
Aug 28, 2026	0.65	0.67	0.65	0.65	0.65	0.78%	35,990
Aug 27, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	58,773
Aug 26, 2026	0.67	0.68	0.66	0.66	0.66	-	49,733
Aug 25, 2026	0.70	0.70	0.66	0.66	0.66	-5.04%	45,460
Aug 24, 2026	0.65	0.70	0.65	0.70	0.70	7.75%	158,706
Aug 21, 2026	0.65	0.65	0.63	0.65	0.65	-0.39%	9,938
Aug 20, 2026	0.67	0.67	0.65	0.65	0.65	-0.38%	2,032
Aug 18, 2026	0.63	0.65	0.60	0.65	0.65	-	60,440
Aug 17, 2026	0.65	0.65	0.65	0.65	0.65	-	6
Aug 14, 2026	0.66	0.67	0.62	0.65	0.65	-0.76%	85,931
Aug 13, 2026	0.69	0.69	0.66	0.66	0.66	-2.24%	18,786
Aug 12, 2026	0.67	0.67	0.67	0.67	0.67	-	6,171
Aug 11, 2026	0.69	0.69	0.66	0.67	0.67	-1.47%	5,034
Aug 10, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	44,884
Aug 7, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	60,530
Aug 6, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	49,326
Aug 5, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	104,246
Aug 4, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	10,000
Aug 3, 2026	0.68	0.68	0.68	0.68	0.68	-4.23%	620
Jul 31, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	1,449
Jul 30, 2026	0.72	0.72	0.70	0.72	0.72	5.88%	74,445
Jul 29, 2026	0.74	0.74	0.67	0.68	0.68	-6.85%	112,181
Jul 28, 2026	0.72	0.75	0.72	0.73	0.73	4.29%	92,202
Jul 27, 2026	0.74	0.75	0.70	0.70	0.70	-5.41%	321,238
Jul 24, 2026	0.74	0.77	0.74	0.74	0.74	-	221,313
Jul 23, 2026	0.69	0.75	0.68	0.74	0.74	12.98%	204,788
Jul 22, 2026	0.66	0.66	0.66	0.66	0.66	-5.07%	1,468
Jul 21, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	3,071
Jul 20, 2026	0.70	0.71	0.69	0.71	0.71	5.97%	61,714
Jul 17, 2026	0.75	0.75	0.67	0.67	0.67	-10.07%	107,411