Oasis Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	11.41	11.86	11.02	11.49	11.49	1.68%	21,232
Jul 28, 2026	11.44	12.01	11.25	11.30	11.30	-1.22%	25,081
Jul 27, 2026	10.91	11.45	10.50	11.44	11.44	4.86%	80,945
Jul 24, 2026	11.41	11.41	10.80	10.91	10.91	-3.96%	151,962
Jul 23, 2026	11.41	11.59	11.30	11.36	11.36	0.53%	2,715
Jul 22, 2026	11.01	11.93	11.01	11.30	11.30	-0.88%	4,671
Jul 21, 2026	11.68	11.72	11.40	11.40	11.40	-	25,725
Jul 20, 2026	11.50	11.75	11.16	11.40	11.40	-0.78%	144,382
Jul 17, 2026	11.00	11.49	10.70	11.49	11.49	2.04%	499,101
Jul 16, 2026	11.24	11.40	11.24	11.26	11.26	-4.82%	1,114,071
Jul 15, 2026	12.13	12.60	11.83	11.83	11.83	-4.98%	326,520
Jul 14, 2026	12.63	13.26	12.00	12.45	12.45	-1.43%	61,607
Jul 13, 2026	12.79	12.79	11.68	12.63	12.63	3.02%	43,002
Jul 10, 2026	12.00	12.39	11.80	12.26	12.26	-0.65%	10,585
Jul 9, 2026	11.71	12.34	11.36	12.34	12.34	4.93%	67,517
Jul 8, 2026	11.40	12.30	11.40	11.76	11.76	-2.00%	12,926
Jul 7, 2026	12.40	12.40	11.62	12.00	12.00	-1.23%	11,240
Jul 6, 2026	12.78	12.89	11.76	12.15	12.15	-1.06%	54,033
Jul 3, 2026	12.26	12.28	11.30	12.28	12.28	4.96%	61,915
Jul 2, 2026	11.59	11.79	11.01	11.70	11.70	2.54%	6,291
Jul 1, 2026	11.50	11.79	11.22	11.41	11.41	-0.78%	13,175
Jun 30, 2026	11.84	11.86	11.20	11.50	11.50	1.77%	17,675
Jun 29, 2026	11.31	12.00	11.10	11.30	11.30	-3.00%	20,780
Jun 25, 2026	11.48	11.86	11.36	11.65	11.65	-1.77%	12,199
Jun 24, 2026	12.24	12.24	11.50	11.86	11.86	-0.17%	5,726
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