OSX Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	900
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%	15,000
Oct 13, 2025	2.49	2.49	2.34	2.34	2.34	-	4,200
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 26, 2025	2.31	2.31	2.31	2.31	2.31	-	-
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%	1,500
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
Sep 9, 2025	2.40	2.46	2.39	2.40	2.40	-	4,800
Sep 8, 2025	2.46	2.46	2.40	2.40	2.40	-3.61%	2,500
Sep 5, 2025	2.46	2.49	2.46	2.49	2.49	-0.40%	1,000
Sep 4, 2025	2.46	2.51	2.46	2.50	2.50	-0.79%	1,800
Sep 3, 2025	2.53	2.53	2.52	2.52	2.52	-3.45%	800
Sep 2, 2025	2.61	2.61	2.61	2.61	2.61	-	-
Sep 1, 2025	2.64	2.64	2.61	2.61	2.61	5.67%	300
Aug 29, 2025	2.55	2.55	2.47	2.47	2.47	-4.63%	1,900
Aug 28, 2025	2.59	2.59	2.56	2.59	2.59	1.17%	600
Aug 27, 2025	2.67	2.67	2.48	2.56	2.56	-4.83%	1,900
Aug 26, 2025	2.44	2.69	2.44	2.69	2.69	10.25%	6,000
Aug 25, 2025	2.44	2.44	2.44	2.44	2.44	-	200
Aug 22, 2025	2.44	2.44	2.43	2.44	2.44	-1.61%	1,100
Aug 21, 2025	2.48	2.48	2.46	2.48	2.48	-0.80%	1,900
Aug 20, 2025	2.51	2.51	2.49	2.50	2.50	-0.40%	25,400