Oasis Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.99	15.29	13.95	14.25	14.25	-2.20%	1,811
Oct 8, 2026	14.95	14.96	13.76	14.57	14.57	2.25%	68,933
Oct 7, 2026	15.10	15.10	14.25	14.25	14.25	-3.98%	2,004
Oct 6, 2026	14.54	14.84	14.54	14.84	14.84	4.95%	1,239
Oct 5, 2026	14.14	14.14	14.00	14.14	14.14	1.43%	1,113
Oct 1, 2026	14.50	14.50	13.91	13.94	13.94	-3.86%	16,286
Sep 30, 2026	14.40	15.30	14.40	14.50	14.50	-1.89%	533
Sep 29, 2026	14.65	14.97	14.36	14.78	14.78	3.28%	4,731
Sep 28, 2026	15.15	15.30	14.31	14.31	14.31	-3.64%	23,866
Sep 25, 2026	14.73	15.90	14.73	14.85	14.85	-4.01%	1,830
Sep 24, 2026	15.60	16.69	15.29	15.47	15.47	-2.83%	45,297
Sep 23, 2026	16.40	16.70	15.25	15.92	15.92	-	20,301
Sep 22, 2026	16.67	17.00	15.81	15.92	15.92	-3.52%	34,337
Sep 21, 2026	16.50	16.95	16.45	16.50	16.50	0.61%	8,545
Sep 18, 2026	16.99	17.00	16.22	16.40	16.40	-0.79%	44,129
Sep 17, 2026	16.99	17.24	16.03	16.53	16.53	-1.96%	44,342
Sep 16, 2026	16.78	17.35	16.03	16.86	16.86	-	6,769
Sep 15, 2026	17.50	17.50	16.21	16.86	16.86	-0.82%	6,099
Sep 11, 2026	15.71	17.20	15.71	17.00	17.00	3.03%	19,674
Sep 10, 2026	17.79	17.79	16.38	16.50	16.50	-4.01%	18,717
Sep 9, 2026	17.72	17.72	16.46	17.19	17.19	0.88%	18,766
Sep 8, 2026	16.50	17.22	15.64	17.04	17.04	3.90%	27,294
Sep 7, 2026	16.00	16.43	15.50	16.40	16.40	4.79%	13,639
Sep 4, 2026	15.65	15.65	14.70	15.65	15.65	4.96%	11,451
Sep 3, 2026	15.90	16.00	14.85	14.91	14.91	-3.87%	20,167
Sep 2, 2026	15.35	16.65	15.35	15.51	15.51	-0.77%	3,906
Sep 1, 2026	17.94	17.94	15.15	15.63	15.63	-4.75%	125,910
Aug 31, 2026	16.39	16.44	14.60	16.41	16.41	9.77%	74,711
Aug 28, 2026	13.88	15.66	13.88	14.95	14.95	4.99%	97,256
Aug 27, 2026	14.85	15.39	13.81	14.24	14.24	-0.56%	144,051
Aug 26, 2026	14.23	15.30	14.05	14.32	14.32	-1.38%	25,249
Aug 25, 2026	13.21	14.52	12.66	14.52	14.52	10.00%	110,957
Aug 24, 2026	12.06	13.28	12.00	13.20	13.20	9.27%	267,365
Aug 21, 2026	11.63	12.91	11.34	12.08	12.08	2.90%	119,341
Aug 20, 2026	12.30	12.30	11.51	11.74	11.74	0.60%	17,066
Aug 19, 2026	12.57	12.61	11.60	11.67	11.67	-4.11%	18,678
Aug 18, 2026	11.49	12.76	11.49	12.17	12.17	3.84%	2,595
Aug 17, 2026	11.33	12.10	11.32	11.72	11.72	3.35%	248,319
Aug 14, 2026	11.31	11.90	11.31	11.34	11.34	-2.83%	6,269
Aug 13, 2026	11.25	12.20	11.25	11.67	11.67	2.46%	21,763
Aug 12, 2026	12.47	12.47	11.34	11.39	11.39	-5.95%	52,432
Aug 11, 2026	11.42	12.55	11.42	12.11	12.11	3.24%	8,386
Aug 10, 2026	12.07	12.89	11.50	11.73	11.73	-2.82%	4,474
Aug 7, 2026	13.25	13.25	11.79	12.07	12.07	-0.17%	63,776
Aug 6, 2026	12.25	12.25	11.70	12.09	12.09	2.81%	324,936
Aug 5, 2026	12.00	12.23	11.62	11.76	11.76	0.94%	729,505
Aug 4, 2026	12.00	12.00	11.60	11.65	11.65	-2.92%	133,542
Aug 3, 2026	12.00	12.35	11.30	12.00	12.00	1.44%	23,203
Jul 31, 2026	12.00	12.00	11.52	11.83	11.83	-1.91%	205,468
Jul 30, 2026	12.06	12.06	11.11	12.06	12.06	4.96%	68,355