Osotspa PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	15.10	15.20	14.90	15.10	14.69	-	2,559,667
Apr 17, 2026	15.20	15.20	15.00	15.10	14.69	-0.66%	3,138,504
Apr 16, 2026	15.00	15.40	15.00	15.20	14.79	0.66%	5,523,588
Apr 10, 2026	15.00	15.10	14.90	15.10	14.69	0.67%	3,447,381
Apr 9, 2026	15.20	15.20	14.90	15.00	14.60	-1.96%	5,478,509
Apr 8, 2026	15.30	15.30	15.10	15.30	14.89	1.32%	7,773,606
Apr 7, 2026	15.00	15.10	14.70	15.10	14.69	2.03%	7,800,063
Apr 3, 2026	15.00	15.10	14.70	14.80	14.40	-1.33%	8,993,367
Apr 2, 2026	14.90	15.10	14.90	15.00	14.60	-1.32%	8,046,172
Apr 1, 2026	15.20	15.40	15.00	15.20	14.79	2.70%	18,593,730
Mar 31, 2026	14.60	14.90	14.50	14.80	14.40	2.07%	15,585,480
Mar 30, 2026	14.20	14.60	14.10	14.50	14.11	0.69%	11,768,510
Mar 27, 2026	14.40	14.50	14.20	14.40	14.01	0.70%	12,804,700
Mar 26, 2026	14.40	14.40	14.10	14.30	13.92	-2.05%	10,194,300
Mar 25, 2026	14.40	14.60	14.30	14.60	14.21	2.82%	8,517,861
Mar 24, 2026	14.20	14.20	13.90	14.20	13.82	1.43%	7,809,188
Mar 23, 2026	13.90	14.20	13.90	14.00	13.62	-2.78%	10,197,480
Mar 20, 2026	14.20	14.40	14.00	14.40	14.01	2.86%	11,900,900
Mar 19, 2026	14.30	14.40	13.90	14.00	13.62	-3.45%	17,754,270
Mar 18, 2026	14.40	14.70	14.30	14.50	14.11	1.40%	18,103,360
Mar 17, 2026	14.40	14.60	14.30	14.30	13.92	0.70%	15,840,530
Mar 16, 2026	14.20	14.30	14.10	14.20	13.82	-1.39%	10,450,140
Mar 13, 2026	14.50	14.50	14.20	14.40	14.01	-1.37%	8,282,868
Mar 12, 2026	14.30	14.70	14.20	14.60	14.21	2.10%	17,840,610
Mar 11, 2026	14.80	14.90	14.30	14.30	13.92	-2.72%	15,599,720
Mar 10, 2026	15.10	15.10	14.40	14.70	14.31	-0.68%	22,332,050
Mar 9, 2026	14.00	14.80	13.70	14.80	14.40	-0.67%	17,309,170
Mar 6, 2026	14.70	15.00	14.70	14.90	14.50	0.68%	15,115,630