Osotspa PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.90	17.90	17.20	17.20	-	-3.91%	310,800
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
Jan 12, 2026	16.70	16.80	16.50	16.50	16.50	-	10,856,310
Jan 9, 2026	16.20	16.70	16.20	16.50	16.50	1.85%	7,857,891
Jan 8, 2026	16.40	16.50	16.10	16.20	16.20	-1.82%	9,792,366
Jan 7, 2026	16.00	16.50	16.00	16.50	16.50	4.43%	10,502,270
Jan 6, 2026	15.90	16.10	15.80	15.80	15.80	-0.63%	7,085,714
Jan 5, 2026	16.20	16.30	15.70	15.90	15.90	-1.24%	6,441,180
Dec 30, 2025	15.70	16.20	15.70	16.10	16.10	1.90%	6,325,887
Dec 29, 2025	15.60	15.90	15.50	15.80	15.80	1.94%	9,334,388
Dec 26, 2025	15.90	15.90	15.40	15.50	15.50	-1.90%	14,936,030
Dec 25, 2025	16.30	16.30	15.70	15.80	15.80	-3.07%	11,599,070
Dec 24, 2025	16.40	16.70	16.20	16.30	16.30	-0.61%	6,436,489
Dec 23, 2025	16.40	16.70	16.30	16.40	16.40	0.61%	8,903,258
Dec 22, 2025	16.40	16.50	16.00	16.30	16.30	-	7,845,809
Dec 19, 2025	16.00	16.30	15.90	16.30	16.30	1.88%	8,083,553
Dec 18, 2025	15.80	16.10	15.80	16.00	16.00	0.63%	3,872,505
Dec 17, 2025	16.00	16.30	15.90	15.90	15.90	-0.62%	5,441,570