Oasis Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.50	14.50	14.50	14.50	14.50	-2.88%	557
Jun 1, 2026	15.70	15.70	14.93	14.93	14.93	-0.47%	136
May 29, 2026	15.00	15.00	15.00	15.00	15.00	1.35%	21
May 26, 2026	14.92	14.92	13.68	14.80	14.80	2.78%	1,375
May 25, 2026	15.10	15.10	14.40	14.40	14.40	-4.64%	47
May 22, 2026	15.10	15.10	15.10	15.10	15.10	1.00%	237
May 21, 2026	14.95	14.95	13.69	14.95	14.95	3.82%	101
May 20, 2026	15.45	15.45	14.25	14.40	14.40	-4.00%	690
May 19, 2026	15.40	15.40	13.99	15.00	15.00	1.90%	99
May 18, 2026	15.50	15.50	14.63	14.72	14.72	-4.42%	6,029
May 15, 2026	14.89	15.65	14.60	15.40	15.40	3.15%	3,536
May 14, 2026	14.93	15.53	14.88	14.93	14.93	-0.27%	2,401
May 13, 2026	15.29	15.78	14.34	14.97	14.97	-0.73%	1,080
May 12, 2026	14.44	15.85	14.44	15.08	15.08	-0.79%	4,923
May 11, 2026	15.70	16.40	14.92	15.20	15.20	-3.18%	3,467
May 8, 2026	15.60	15.70	15.50	15.70	15.70	4.95%	5,583
May 7, 2026	14.90	14.96	14.50	14.96	14.96	4.98%	2,020
May 6, 2026	14.25	14.25	14.15	14.25	14.25	-	5,079
May 5, 2026	14.00	14.50	14.00	14.25	14.25	-1.99%	1,137
May 4, 2026	15.38	15.38	14.43	14.54	14.54	-0.75%	1,943
Apr 30, 2026	14.55	15.39	14.55	14.65	14.65	-0.41%	1,872
Apr 29, 2026	14.67	15.26	14.67	14.71	14.71	-4.67%	1,088
Apr 28, 2026	14.80	15.79	14.35	15.43	15.43	2.32%	831
Apr 27, 2026	15.02	16.39	14.87	15.08	15.08	-3.64%	16,388
Apr 24, 2026	16.39	16.39	15.20	15.65	15.65	-2.13%	9,305
Apr 23, 2026	15.30	15.99	15.27	15.99	15.99	2.90%	6,259
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