Oasis Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	16.40	16.40	15.37	15.54	15.54	-1.27%	2,854
Apr 21, 2026	15.93	16.25	15.31	15.74	15.74	-2.11%	17,441
Apr 20, 2026	17.76	17.76	16.08	16.08	16.08	-4.96%	39,238
Apr 17, 2026	16.92	16.92	16.92	16.92	16.92	4.96%	8,970
Apr 16, 2026	16.12	16.12	15.95	16.12	16.12	4.95%	7,803
Apr 15, 2026	15.36	15.36	15.36	15.36	15.36	4.99%	3,241
Apr 13, 2026	14.00	14.63	14.00	14.63	14.63	4.95%	3,102
Apr 10, 2026	13.50	13.94	13.01	13.94	13.94	4.97%	1,907
Apr 9, 2026	12.13	13.28	12.13	13.28	13.28	4.98%	4,410
Apr 8, 2026	12.65	12.65	12.65	12.65	12.65	4.98%	786
Apr 7, 2026	11.49	12.05	11.48	12.05	12.05	4.97%	16,613
Apr 6, 2026	11.45	11.48	11.21	11.48	11.48	4.94%	2,279
Apr 2, 2026	11.09	11.14	10.21	10.94	10.94	2.24%	17,057
Apr 1, 2026	10.06	10.83	9.85	10.70	10.70	3.68%	19,105
Mar 30, 2026	10.59	10.59	10.23	10.32	10.32	-2.55%	2,090
Mar 27, 2026	10.34	11.30	10.31	10.59	10.59	-2.13%	59,710
Mar 25, 2026	10.65	11.16	10.22	10.82	10.82	1.79%	21,557
Mar 24, 2026	11.30	11.60	10.53	10.63	10.63	-4.06%	22,289
Mar 23, 2026	11.99	11.99	11.02	11.08	11.08	-4.48%	4,399
Mar 20, 2026	12.20	12.45	11.60	11.60	11.60	-2.19%	13,248
Mar 19, 2026	12.25	12.25	11.86	11.86	11.86	-4.97%	16,380
Mar 18, 2026	12.30	12.91	11.71	12.48	12.48	1.46%	25,252
Mar 17, 2026	13.50	13.50	12.30	12.30	12.30	-4.95%	32,062
Mar 16, 2026	13.30	13.30	12.66	12.94	12.94	-1.97%	355
Mar 13, 2026	12.70	13.80	12.70	13.20	13.20	-0.75%	891
Mar 12, 2026	14.28	14.28	13.15	13.30	13.30	-2.64%	2,990
Mar 11, 2026	13.49	14.70	13.47	13.66	13.66	-3.39%	1,459
Mar 10, 2026	13.49	14.30	13.16	14.14	14.14	2.54%	13,330
Mar 9, 2026	14.38	14.38	13.02	13.79	13.79	0.66%	16,603
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