Osotspa PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.50	17.60	17.30	17.60	-	1.15%	2,499,768
Jul 2, 2026	17.40	17.50	17.20	17.40	17.40	-	6,572,249
Jul 1, 2026	17.40	17.50	17.00	17.40	17.40	-	12,410,926
Jun 30, 2026	17.70	17.80	17.30	17.40	17.40	-2.25%	16,827,709
Jun 29, 2026	17.70	17.80	17.50	17.80	17.80	0.56%	8,890,568
Jun 26, 2026	17.70	17.80	17.50	17.70	17.70	-	10,698,840
Jun 25, 2026	17.80	18.00	17.60	17.70	17.70	1.14%	29,635,285
Jun 24, 2026	17.00	17.50	16.90	17.50	17.50	3.55%	31,438,380
Jun 23, 2026	16.40	17.10	16.30	16.90	16.90	3.68%	34,135,192
Jun 22, 2026	16.10	16.40	16.00	16.30	16.30	1.88%	14,206,663
Jun 19, 2026	15.80	16.10	15.70	16.00	16.00	1.27%	17,137,290
Jun 18, 2026	15.90	16.00	15.60	15.80	15.80	-0.63%	7,394,429
Jun 17, 2026	15.60	16.10	15.60	15.90	15.90	1.92%	24,219,680
Jun 16, 2026	15.50	15.70	15.40	15.60	15.60	1.30%	14,404,050
Jun 15, 2026	15.40	15.50	15.20	15.40	15.40	0.65%	5,798,256
Jun 12, 2026	15.20	15.40	15.20	15.30	15.30	1.32%	3,973,335
Jun 11, 2026	15.30	15.30	15.10	15.10	15.10	-1.31%	3,900,637
Jun 10, 2026	15.20	15.40	15.10	15.30	15.30	-	5,823,809
Jun 9, 2026	15.30	15.40	15.10	15.30	15.30	0.66%	6,039,905
Jun 8, 2026	15.20	15.30	15.10	15.20	15.20	-1.94%	7,082,546
Jun 5, 2026	15.50	15.70	15.30	15.50	15.50	1.31%	13,130,810
Jun 4, 2026	15.40	15.40	15.20	15.30	15.30	-1.29%	6,123,445
Jun 2, 2026	15.30	15.50	15.20	15.50	15.50	1.31%	8,475,764
May 29, 2026	15.30	15.40	15.20	15.30	15.30	-	13,697,676
May 28, 2026	15.20	15.40	15.10	15.30	15.30	0.66%	8,022,799
May 27, 2026	15.30	15.30	15.10	15.20	15.20	-	8,719,314
May 26, 2026	15.30	15.30	15.10	15.20	15.20	-	9,065,956
May 25, 2026	15.20	15.30	15.10	15.20	15.20	1.33%	12,159,570
May 22, 2026	15.10	15.20	15.00	15.00	15.00	-0.66%	5,440,423
May 21, 2026	15.10	15.20	14.90	15.10	15.10	-	8,472,266
May 20, 2026	15.10	15.50	14.90	15.10	15.10	0.67%	24,090,410
May 19, 2026	14.40	15.20	14.40	15.00	15.00	3.45%	26,912,252
May 18, 2026	14.60	14.60	14.30	14.50	14.50	-1.36%	6,591,378
May 15, 2026	14.70	14.80	14.50	14.70	14.70	0.68%	14,194,020
May 14, 2026	14.30	14.70	14.30	14.60	14.60	2.82%	18,011,990
May 13, 2026	14.10	14.20	14.00	14.20	14.20	0.71%	11,612,330
May 12, 2026	14.30	14.40	14.00	14.10	14.10	-1.40%	13,671,790
May 11, 2026	14.40	14.50	14.30	14.30	14.30	-1.38%	5,536,498
May 8, 2026	14.50	14.70	14.40	14.50	14.50	-	7,354,146
May 7, 2026	14.70	14.80	14.50	14.50	14.50	-	16,204,390
May 6, 2026	14.80	15.00	14.80	14.90	14.50	1.36%	14,051,640
May 5, 2026	15.00	15.00	14.60	14.70	14.31	-1.34%	10,817,500
Apr 30, 2026	15.00	15.10	14.80	14.90	14.50	-1.32%	10,280,020
Apr 29, 2026	15.10	15.20	15.00	15.10	14.69	-	9,097,698
Apr 28, 2026	15.70	15.70	15.10	15.10	14.69	-3.82%	13,870,450
Apr 27, 2026	15.40	15.80	15.30	15.70	15.28	3.29%	12,384,430
Apr 24, 2026	15.20	15.30	15.00	15.20	14.79	-	5,076,575
Apr 23, 2026	15.00	15.20	14.90	15.20	14.79	-	5,464,922
Apr 22, 2026	15.10	15.20	15.00	15.20	14.79	-	4,490,044
Apr 21, 2026	15.20	15.30	15.00	15.20	14.79	0.66%	5,885,996