OSX Brasil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	1.98	1.98	1.98	1.98	1.98	-2.94%	100
Dec 29, 2025	2.04	2.04	2.04	2.04	2.04	-0.49%	3,300
Dec 26, 2025	2.05	2.05	2.05	2.05	2.05	0.99%	700
Dec 23, 2025	2.03	2.03	2.03	2.03	2.03	-	600
Dec 22, 2025	2.03	2.03	2.03	2.03	2.03	-	700
Dec 19, 2025	2.03	2.03	2.03	2.03	2.03	6.84%	900
Dec 18, 2025	1.90	1.90	1.90	1.90	1.90	2.15%	1,900
Dec 17, 2025	1.86	1.86	1.86	1.86	1.86	-1.59%	900
Dec 16, 2025	1.89	1.89	1.89	1.89	1.89	1.07%	200
Dec 15, 2025	1.87	1.87	1.87	1.87	1.87	1.08%	1,000
Dec 12, 2025	1.85	1.85	1.85	1.85	1.85	1.09%	1,300
Dec 11, 2025	1.83	1.83	1.83	1.83	1.83	-1.08%	200
Dec 10, 2025	1.85	1.85	1.85	1.85	1.85	6.94%	900
Dec 9, 2025	1.73	1.73	1.73	1.73	1.73	-	900
Dec 5, 2025	1.73	1.73	1.73	1.73	1.73	-6.99%	1,300
Dec 4, 2025	1.86	1.86	1.86	1.86	1.86	2.20%	500
Dec 3, 2025	1.82	1.82	1.82	1.82	1.82	0.55%	1,000
Dec 2, 2025	1.81	1.81	1.81	1.81	1.81	0.56%	3,100
Dec 1, 2025	1.80	1.80	1.80	1.80	1.80	2.86%	3,600
Nov 27, 2025	1.75	1.75	1.75	1.75	1.75	-3.31%	1,800
Nov 26, 2025	1.81	1.81	1.81	1.81	1.81	-11.27%	300
Nov 25, 2025	2.04	2.04	2.04	2.04	2.04	15.91%	1,800
Nov 24, 2025	1.76	1.76	1.76	1.76	1.76	-7.85%	1,100
Nov 21, 2025	1.91	1.91	1.91	1.91	1.91	-	1,600
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