Oasis Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.55	14.55	13.55	13.70	13.70	-1.15%	3,485
Mar 5, 2026	14.69	14.69	13.40	13.86	13.86	-1.42%	952
Mar 4, 2026	14.45	14.45	14.06	14.06	14.06	-5.00%	2,264
Mar 2, 2026	14.30	14.97	14.30	14.80	14.80	-1.60%	9,264
Feb 27, 2026	16.00	16.00	15.01	15.04	15.04	-4.75%	7,219
Feb 26, 2026	16.39	16.39	15.79	15.79	15.79	-4.99%	3,995
Feb 25, 2026	18.15	18.15	16.62	16.62	16.62	-4.97%	9,501
Feb 24, 2026	18.32	18.69	17.41	17.49	17.49	-4.53%	17,915
Feb 23, 2026	19.04	19.99	18.10	18.32	18.32	-3.78%	5,426
Feb 20, 2026	19.09	19.09	17.60	19.04	19.04	4.44%	6,821
Feb 19, 2026	17.10	18.50	17.10	18.23	18.23	3.05%	11,043
Feb 18, 2026	17.01	17.69	16.01	17.69	17.69	4.99%	12,627
Feb 17, 2026	16.90	16.90	15.50	16.85	16.85	9.56%	6,618
Feb 16, 2026	13.99	15.38	13.85	15.38	15.38	9.94%	37,179
Feb 13, 2026	13.12	14.50	13.12	13.99	13.99	-1.13%	8,718
Feb 12, 2026	13.99	14.29	13.50	14.15	14.15	4.89%	1,774
Feb 11, 2026	13.99	14.79	12.72	13.49	13.49	0.30%	27,247
Feb 10, 2026	12.80	13.76	12.80	13.45	13.45	5.08%	1,317
Feb 9, 2026	12.65	13.38	11.56	12.80	12.80	4.49%	5,768
Feb 6, 2026	12.40	12.40	11.01	12.25	12.25	4.17%	16,059
Feb 5, 2026	11.72	12.40	11.50	11.76	11.76	-1.67%	44,039
Feb 4, 2026	12.40	12.40	11.46	11.96	11.96	-0.17%	3,053
Feb 3, 2026	11.85	12.27	11.18	11.98	11.98	6.96%	5,639
Feb 2, 2026	11.99	11.99	11.00	11.20	11.20	-4.19%	34,827
Feb 1, 2026	11.70	11.95	11.00	11.69	11.69	1.83%	5,779
Jan 30, 2026	12.85	13.10	11.11	11.48	11.48	-3.69%	28,193
Jan 29, 2026	13.67	13.67	11.71	11.92	11.92	-4.79%	23,927
Jan 28, 2026	12.84	12.84	11.30	12.52	12.52	6.01%	25,312
Jan 27, 2026	11.80	12.79	11.55	11.81	11.81	-0.25%	15,342
Jan 23, 2026	14.67	14.80	11.62	11.84	11.84	-17.66%	37,262
Jan 22, 2026	13.80	14.50	13.50	14.38	14.38	5.19%	3,226
Jan 21, 2026	15.80	18.40	13.60	13.67	13.67	-19.59%	130,944
Jan 20, 2026	17.00	17.75	17.00	17.00	17.00	-4.23%	276
Jan 19, 2026	17.05	19.00	17.05	17.75	17.75	-3.01%	50,061
Jan 16, 2026	18.38	18.38	17.11	18.30	18.30	-0.44%	2,210
Jan 14, 2026	18.90	18.90	16.18	18.38	18.38	5.69%	149
Jan 13, 2026	18.50	18.50	16.05	17.39	17.39	-1.42%	8,512
Jan 12, 2026	18.50	18.50	16.90	17.64	17.64	2.44%	2,353
Jan 9, 2026	18.80	18.80	16.90	17.22	17.22	-3.20%	2,323
Jan 8, 2026	19.59	19.59	17.02	17.79	17.79	-8.77%	3,323
Jan 7, 2026	19.24	19.90	19.24	19.50	19.50	1.35%	162
Jan 6, 2026	19.59	19.59	17.79	19.24	19.24	1.00%	425
Jan 5, 2026	19.90	19.90	17.60	19.05	19.05	0.26%	1,366
Jan 2, 2026	18.75	19.50	18.02	19.00	19.00	1.33%	1,495
Jan 1, 2026	19.80	19.80	17.74	18.75	18.75	1.35%	1,014
Dec 31, 2025	19.01	19.01	18.50	18.50	18.50	-2.63%	126
Dec 30, 2025	18.87	19.01	18.87	19.00	19.00	0.21%	1,574
Dec 29, 2025	19.31	19.31	17.61	18.96	18.96	-1.35%	1,626
Dec 26, 2025	18.00	19.35	17.83	19.22	19.22	7.80%	586
Dec 24, 2025	19.37	19.37	17.50	17.83	17.83	-5.71%	2,285