OSX Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	1.91	1.91	1.91	1.91	1.91	-	500
Nov 18, 2025	1.91	1.91	1.91	1.91	1.91	-4.98%	1,600
Nov 17, 2025	2.01	2.01	2.01	2.01	2.01	-	300
Nov 14, 2025	2.01	2.01	2.01	2.01	2.01	-3.83%	1,400
Nov 13, 2025	2.09	2.09	2.09	2.09	2.09	-0.48%	400
Nov 12, 2025	2.10	2.10	2.10	2.10	2.10	1.45%	4,200
Nov 11, 2025	2.07	2.07	2.07	2.07	2.07	1.97%	1,400
Nov 10, 2025	2.03	2.03	2.03	2.03	2.03	0.50%	1,200
Nov 7, 2025	2.02	2.02	2.02	2.02	2.02	-3.35%	1,500
Nov 6, 2025	2.09	2.09	2.09	2.09	2.09	-2.79%	100
Nov 5, 2025	2.15	2.15	2.15	2.15	2.15	-	1,100
Nov 4, 2025	2.15	2.15	2.15	2.15	2.15	2.38%	1,200
Nov 3, 2025	2.42	2.42	2.10	2.10	2.10	-16.00%	33,600
Oct 31, 2025	2.50	2.50	2.47	2.50	2.50	1.63%	4,400
Oct 30, 2025	2.55	2.55	2.46	2.46	2.46	-1.60%	1,800
Oct 29, 2025	2.53	2.60	2.50	2.50	2.50	-	1,700
Oct 28, 2025	2.50	2.51	2.50	2.50	2.50	1.21%	1,000
Oct 27, 2025	2.45	2.50	2.44	2.47	2.47	2.49%	92,600
Oct 24, 2025	2.41	2.41	2.41	2.41	2.41	-	1,800
Oct 23, 2025	2.41	2.43	2.41	2.41	2.41	1.69%	800
Oct 22, 2025	2.31	2.37	2.26	2.37	2.37	4.87%	5,700
Oct 21, 2025	2.26	2.26	2.26	2.26	2.26	-2.16%	200
Oct 20, 2025	2.36	2.36	2.31	2.31	2.31	-3.75%	1,600
Oct 17, 2025	2.38	2.40	2.32	2.40	2.40	1.69%	2,300
Oct 16, 2025	2.37	2.38	2.36	2.36	2.36	-5.60%	4,200
Oct 15, 2025	2.39	2.60	2.39	2.50	2.50	5.93%	7,500
Oct 14, 2025	2.38	2.41	2.31	2.36	2.36	0.85%	14,900
Oct 13, 2025	2.49	2.49	2.34	2.34	2.34	-	3,400
Oct 10, 2025	2.34	2.34	2.34	2.34	2.34	-	500
Oct 9, 2025	2.39	2.48	2.34	2.34	2.34	1.30%	1,600
Oct 8, 2025	2.40	2.40	2.31	2.31	2.31	-3.75%	1,800
Oct 7, 2025	2.31	2.40	2.29	2.40	2.40	6.19%	900
Oct 6, 2025	2.44	2.50	2.26	2.26	2.26	-3.42%	5,200
Oct 3, 2025	2.34	2.34	2.34	2.34	2.34	-4.10%	300
Oct 2, 2025	2.49	2.49	2.40	2.44	2.44	5.63%	7,800
Oct 1, 2025	2.26	2.35	2.26	2.31	2.31	2.21%	3,300
Sep 30, 2025	2.30	2.30	2.26	2.26	2.26	-1.74%	300
Sep 29, 2025	2.31	2.31	2.30	2.30	2.30	-0.43%	5,100
Sep 25, 2025	2.31	2.38	2.31	2.31	2.31	-2.12%	600
Sep 24, 2025	2.29	2.36	2.29	2.36	2.36	0.85%	1,200
Sep 23, 2025	2.33	2.34	2.29	2.34	2.34	0.43%	1,200
Sep 22, 2025	2.35	2.39	2.33	2.33	2.33	-0.85%	900
Sep 19, 2025	2.36	2.36	2.35	2.35	2.35	-2.08%	300
Sep 18, 2025	2.33	2.57	2.31	2.40	2.40	3.00%	3,400
Sep 17, 2025	2.26	2.39	2.26	2.33	2.33	-1.69%	3,000
Sep 16, 2025	2.34	2.39	2.34	2.37	2.37	0.42%	1,400
Sep 15, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	200
Sep 12, 2025	2.34	2.43	2.31	2.38	2.38	5.78%	1,800
Sep 11, 2025	2.37	2.37	2.25	2.25	2.25	-5.06%	19,000
Sep 10, 2025	2.46	2.47	2.36	2.37	2.37	-1.25%	3,300