Osotspa PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.20	14.20	13.90	14.20	14.20	1.43%	7,809,188
Mar 23, 2026	13.90	14.20	13.90	14.00	14.00	-2.78%	10,197,480
Mar 20, 2026	14.20	14.40	14.00	14.40	14.40	2.86%	11,900,900
Mar 19, 2026	14.30	14.40	13.90	14.00	14.00	-3.45%	17,754,270
Mar 18, 2026	14.40	14.70	14.30	14.50	14.50	1.40%	18,103,360
Mar 17, 2026	14.40	14.60	14.30	14.30	14.30	0.70%	15,840,530
Mar 16, 2026	14.20	14.30	14.10	14.20	14.20	-1.39%	10,450,140
Mar 13, 2026	14.50	14.50	14.20	14.40	14.40	-1.37%	8,282,868
Mar 12, 2026	14.30	14.70	14.20	14.60	14.60	2.10%	17,840,610
Mar 11, 2026	14.80	14.90	14.30	14.30	14.30	-2.72%	15,599,720
Mar 10, 2026	15.10	15.10	14.40	14.70	14.70	-0.68%	22,332,050
Mar 9, 2026	14.00	14.80	13.70	14.80	14.80	-0.67%	17,309,170
Mar 6, 2026	14.70	15.00	14.70	14.90	14.90	0.68%	15,115,630
Mar 5, 2026	15.70	15.70	14.50	14.80	14.80	-1.33%	39,056,080
Mar 4, 2026	15.10	15.40	14.20	15.00	15.00	-6.83%	25,887,640
Mar 2, 2026	16.70	17.10	15.90	16.10	16.10	-6.40%	36,591,190
Feb 27, 2026	17.90	17.90	17.20	17.20	17.20	-3.91%	31,181,360
Feb 26, 2026	18.40	18.40	17.90	17.90	17.90	-3.76%	26,149,740
Feb 25, 2026	18.70	18.80	18.60	18.60	18.60	0.54%	5,249,668
Feb 24, 2026	18.40	18.60	18.10	18.50	18.50	-	3,889,758
Feb 23, 2026	18.60	18.60	18.10	18.50	18.50	-0.54%	5,709,674
Feb 20, 2026	18.80	18.80	18.30	18.60	18.60	-1.06%	7,926,692
Feb 19, 2026	18.60	18.90	18.50	18.80	18.80	0.53%	6,793,841
Feb 18, 2026	18.50	18.80	18.50	18.70	18.70	1.08%	8,438,664
Feb 17, 2026	18.30	18.50	18.00	18.50	18.50	0.54%	14,335,690
Feb 16, 2026	18.40	18.50	18.20	18.40	18.40	0.55%	4,117,282
Feb 13, 2026	18.40	18.60	18.10	18.30	18.30	-1.08%	9,277,598
Feb 12, 2026	18.30	18.70	18.30	18.50	18.50	1.09%	8,431,483
Feb 11, 2026	18.50	18.50	18.10	18.30	18.30	-0.54%	11,601,690
Feb 10, 2026	18.40	18.40	18.10	18.40	18.40	-	8,955,355
Feb 9, 2026	18.30	18.40	18.10	18.40	18.40	3.37%	15,235,090
Feb 6, 2026	17.90	18.10	17.70	17.80	17.80	-0.56%	3,618,723
Feb 5, 2026	17.70	17.90	17.50	17.90	17.90	0.56%	4,236,347
Feb 4, 2026	17.80	17.80	17.40	17.80	17.80	-	9,222,815
Feb 3, 2026	17.90	18.20	17.80	17.80	17.80	-0.56%	10,201,310
Feb 2, 2026	17.60	17.90	17.40	17.90	17.90	1.13%	8,651,182
Jan 30, 2026	17.50	17.80	17.40	17.70	17.70	1.14%	15,588,140
Jan 29, 2026	17.40	17.60	17.20	17.50	17.50	1.16%	8,815,781
Jan 28, 2026	17.20	17.40	17.10	17.30	17.30	-	4,400,782
Jan 27, 2026	17.00	17.40	17.00	17.30	17.30	1.76%	6,301,287
Jan 26, 2026	17.10	17.30	16.80	17.00	17.00	0.59%	8,381,175
Jan 23, 2026	17.40	17.40	16.70	16.90	16.90	-2.87%	12,800,430
Jan 22, 2026	17.60	17.70	17.20	17.40	17.40	-1.69%	7,422,129
Jan 21, 2026	17.40	17.80	17.40	17.70	17.70	2.91%	10,390,560
Jan 20, 2026	17.40	17.60	17.20	17.20	17.20	-1.15%	14,178,970
Jan 19, 2026	17.70	17.70	17.10	17.40	17.40	-1.69%	16,328,710
Jan 16, 2026	17.20	17.70	16.80	17.70	17.70	2.91%	14,993,820
Jan 15, 2026	17.00	17.20	16.80	17.20	17.20	1.18%	8,134,410
Jan 14, 2026	16.70	17.00	16.60	17.00	17.00	1.80%	9,954,943
Jan 13, 2026	17.00	17.40	16.50	16.70	16.70	1.21%	20,219,110