Oasis Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.24	12.39	11.45	11.88	11.88	-1.00%	11,932
Jun 22, 2026	11.75	12.11	11.75	12.00	12.00	1.69%	22,325
Jun 19, 2026	12.75	12.75	11.74	11.80	11.80	-4.14%	72,731
Jun 18, 2026	11.52	12.49	11.52	12.31	12.31	1.60%	90,651
Jun 17, 2026	14.25	15.46	14.11	15.29	12.12	3.80%	142,223
Jun 16, 2026	15.06	15.09	13.71	14.73	11.67	2.43%	119,020
Jun 15, 2026	15.43	15.43	14.00	14.38	11.39	-2.18%	212,966
Jun 12, 2026	14.70	14.71	13.33	14.70	11.65	4.93%	789
Jun 11, 2026	14.49	15.15	13.77	14.01	11.10	-3.31%	4,315
Jun 10, 2026	14.02	14.49	14.02	14.49	11.48	5.00%	35,117
Jun 9, 2026	13.90	14.77	13.78	13.80	10.94	-4.83%	310
Jun 8, 2026	15.00	15.00	13.67	14.50	11.49	0.83%	1,669
Jun 5, 2026	13.78	14.38	13.10	14.38	11.39	4.35%	1,963
Jun 4, 2026	13.80	15.00	13.78	13.78	10.92	-4.97%	5,087
Jun 2, 2026	14.50	14.50	14.50	14.50	11.49	-2.88%	557
Jun 1, 2026	15.70	15.70	14.93	14.93	11.83	-0.47%	136
May 29, 2026	15.00	15.00	15.00	15.00	11.89	1.35%	21
May 26, 2026	14.92	14.92	13.68	14.80	11.73	2.78%	1,375
May 25, 2026	15.10	15.10	14.40	14.40	11.41	-4.64%	47
May 22, 2026	15.10	15.10	15.10	15.10	11.97	1.00%	237
May 21, 2026	14.95	14.95	13.69	14.95	11.85	3.82%	101
May 20, 2026	15.45	15.45	14.25	14.40	11.41	-4.00%	690
May 19, 2026	15.40	15.40	13.99	15.00	11.89	1.90%	99
May 18, 2026	15.50	15.50	14.63	14.72	11.66	-4.42%	6,029
May 15, 2026	14.89	15.65	14.60	15.40	12.20	3.15%	3,536
May 14, 2026	14.93	15.53	14.88	14.93	11.83	-0.27%	2,401
May 13, 2026	15.29	15.78	14.34	14.97	11.86	-0.73%	1,080
May 12, 2026	14.44	15.85	14.44	15.08	11.95	-0.79%	4,923
May 11, 2026	15.70	16.40	14.92	15.20	12.04	-3.18%	3,467
May 8, 2026	15.60	15.70	15.50	15.70	12.44	4.95%	5,583
May 7, 2026	14.90	14.96	14.50	14.96	11.85	4.98%	2,020
May 6, 2026	14.25	14.25	14.15	14.25	11.29	-	5,079
May 5, 2026	14.00	14.50	14.00	14.25	11.29	-1.99%	1,137
May 4, 2026	15.38	15.38	14.43	14.54	11.52	-0.75%	1,943
Apr 30, 2026	14.55	15.39	14.55	14.65	11.61	-0.41%	1,872
Apr 29, 2026	14.67	15.26	14.67	14.71	11.66	-4.67%	1,088
Apr 28, 2026	14.80	15.79	14.35	15.43	12.23	2.32%	831
Apr 27, 2026	15.02	16.39	14.87	15.08	11.95	-3.64%	16,388
Apr 24, 2026	16.39	16.39	15.20	15.65	12.40	-2.13%	9,305
Apr 23, 2026	15.30	15.99	15.27	15.99	12.67	2.90%	6,259
Apr 22, 2026	16.40	16.40	15.37	15.54	12.31	-1.27%	2,854
Apr 21, 2026	15.93	16.25	15.31	15.74	12.47	-2.11%	17,441
Apr 20, 2026	17.76	17.76	16.08	16.08	12.74	-4.96%	39,238
Apr 17, 2026	16.92	16.92	16.92	16.92	13.41	4.96%	8,970
Apr 16, 2026	16.12	16.12	15.95	16.12	12.77	4.95%	7,803
Apr 15, 2026	15.36	15.36	15.36	15.36	12.17	4.99%	3,241
Apr 13, 2026	14.00	14.63	14.00	14.63	11.59	4.95%	3,102
Apr 10, 2026	13.50	13.94	13.01	13.94	11.05	4.97%	1,907
Apr 9, 2026	12.13	13.28	12.13	13.28	10.52	4.98%	4,410
Apr 8, 2026	12.65	12.65	12.65	12.65	10.02	4.98%	786