Officina Stellare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	46.40	47.00	43.70	44.20	44.20	-4.74%	19,500
Jun 2, 2026	44.00	46.90	44.00	46.40	46.40	4.98%	12,750
Jun 1, 2026	45.80	46.50	42.30	44.20	44.20	-6.95%	35,750
May 29, 2026	49.30	49.90	42.60	47.50	47.50	-3.06%	52,250
May 28, 2026	47.20	49.30	47.20	49.00	49.00	6.99%	55,000
May 27, 2026	42.70	47.40	42.40	45.80	45.80	8.02%	74,500
May 26, 2026	40.60	42.80	40.60	42.40	42.40	4.69%	35,000
May 25, 2026	40.40	43.30	40.00	40.50	40.50	1.50%	42,000
May 22, 2026	36.90	40.10	36.90	39.90	39.90	7.55%	60,750
May 21, 2026	36.70	37.20	36.50	37.10	37.10	1.09%	13,000
May 20, 2026	35.80	36.80	35.40	36.70	36.70	3.09%	22,500
May 19, 2026	36.00	36.30	35.40	35.60	35.60	-	16,250
May 18, 2026	34.20	35.60	34.20	35.60	35.60	3.19%	13,250
May 15, 2026	33.50	34.80	33.10	34.50	34.50	2.37%	12,500
May 14, 2026	33.20	34.50	33.20	33.70	33.70	-0.30%	12,500
May 13, 2026	35.80	36.20	33.50	33.80	33.80	-5.06%	30,500
May 12, 2026	35.00	36.60	35.00	35.60	35.60	2.30%	43,500
May 11, 2026	33.00	34.90	32.70	34.80	34.80	6.42%	14,250
May 8, 2026	31.20	32.70	31.20	32.70	32.70	2.51%	10,750
May 7, 2026	32.00	32.00	31.10	31.90	31.90	-0.31%	7,500
May 6, 2026	31.60	33.50	30.00	32.00	32.00	-1.23%	37,000
May 5, 2026	28.00	32.40	28.00	32.40	32.40	16.13%	52,750
May 4, 2026	27.10	28.10	27.00	27.90	27.90	3.33%	12,750
Apr 30, 2026	27.20	27.50	26.90	27.00	27.00	-1.10%	8,000
Apr 29, 2026	27.20	27.30	26.90	27.30	27.30	1.11%	4,750
Apr 28, 2026	27.50	27.50	26.90	27.00	27.00	-1.46%	6,750
Apr 27, 2026	27.40	27.70	27.40	27.40	27.40	-	7,500
Apr 24, 2026	27.40	28.20	27.10	27.40	27.40	1.11%	25,750
Apr 23, 2026	27.30	27.70	26.90	27.10	27.10	0.37%	23,500
Apr 22, 2026	26.20	27.60	26.20	27.00	27.00	3.05%	29,500
Apr 21, 2026	26.00	26.40	26.00	26.20	26.20	0.77%	6,750
Apr 20, 2026	25.60	26.30	25.40	26.00	26.00	-0.76%	4,000
Apr 17, 2026	25.70	26.30	25.50	26.20	26.20	2.75%	11,500
Apr 16, 2026	25.30	25.80	24.90	25.50	25.50	2.82%	8,750
Apr 15, 2026	25.20	25.30	24.80	24.80	24.80	-0.80%	3,500
Apr 14, 2026	24.40	25.40	24.20	25.00	25.00	3.73%	15,500
Apr 13, 2026	23.60	24.10	23.60	24.10	24.10	-0.41%	5,250
Apr 10, 2026	23.00	24.50	23.00	24.20	24.20	6.14%	14,250
Apr 9, 2026	22.80	23.30	22.80	22.80	22.80	0.44%	4,250
Apr 8, 2026	22.90	23.20	22.70	22.70	22.70	2.25%	7,250
Apr 7, 2026	22.40	22.70	22.20	22.20	22.20	-2.63%	3,250
Apr 2, 2026	22.60	22.80	22.40	22.80	22.80	-0.87%	1,750
Apr 1, 2026	22.20	23.00	22.20	23.00	23.00	3.60%	5,500
Mar 31, 2026	22.20	22.40	22.20	22.20	22.20	-1.77%	1,500
Mar 30, 2026	22.40	22.60	22.40	22.60	22.60	-0.88%	750
Mar 27, 2026	22.60	22.80	22.40	22.80	22.80	-	750
Mar 26, 2026	22.40	22.80	22.40	22.80	22.80	-	1,000
Mar 25, 2026	23.20	23.20	22.80	22.80	22.80	-1.72%	3,500
Mar 24, 2026	23.20	23.80	23.20	23.20	23.20	0.87%	5,250
Mar 23, 2026	23.00	23.00	22.40	23.00	23.00	0.88%	2,250