Osmosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	4
Jan 29, 2026	0.54	0.57	0.53	0.56	0.56	3.35%	2,542
Jan 28, 2026	0.53	0.54	0.52	0.54	0.54	1.51%	940
Jan 27, 2026	0.53	0.55	0.53	0.53	0.53	-3.28%	1,985
Jan 26, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	24,446
Jan 23, 2026	0.52	0.55	0.52	0.55	0.55	1.10%	10,616
Jan 22, 2026	0.52	0.55	0.52	0.54	0.54	-0.73%	1,753
Jan 21, 2026	0.55	0.55	0.52	0.55	0.55	5.38%	3,176
Jan 20, 2026	0.52	0.55	0.52	0.52	0.52	-	802
Jan 19, 2026	0.52	0.55	0.52	0.52	0.52	-0.38%	1,695
Jan 16, 2026	0.52	0.55	0.52	0.52	0.52	-4.74%	4,112
Jan 15, 2026	0.55	0.55	0.52	0.55	0.55	-	1,263
Jan 14, 2026	0.55	0.55	0.51	0.55	0.55	1.48%	3,579
Jan 13, 2026	0.55	0.55	0.54	0.54	0.54	-0.37%	2,259
Jan 12, 2026	0.55	0.55	0.54	0.54	0.54	-1.45%	798
Jan 9, 2026	0.54	0.55	0.54	0.55	0.55	0.36%	5,610
Jan 8, 2026	0.59	0.60	0.54	0.55	0.55	-7.12%	11,021
Jan 7, 2026	0.62	0.62	0.59	0.59	0.59	-3.91%	2,268
Jan 6, 2026	0.60	0.61	0.60	0.61	0.61	-0.32%	290
Jan 5, 2026	0.57	0.62	0.57	0.62	0.62	7.69%	959
Jan 2, 2026	0.56	0.63	0.56	0.57	0.57	-5.30%	3,649
Dec 31, 2025	0.58	0.63	0.56	0.60	0.60	7.86%	12,045
Dec 30, 2025	0.55	0.56	0.50	0.56	0.56	2.56%	9,446
Dec 29, 2025	0.61	0.61	0.50	0.55	0.55	-9.00%	22,744
Dec 24, 2025	0.57	0.60	0.57	0.60	0.60	4.53%	929
Dec 23, 2025	0.61	0.61	0.57	0.57	0.57	-5.90%	782
Dec 22, 2025	0.60	0.61	0.57	0.61	0.61	-2.87%	786
Dec 19, 2025	0.63	0.63	0.57	0.63	0.63	-	3,600
Dec 18, 2025	0.60	0.63	0.57	0.63	0.63	5.02%	2,322
Dec 17, 2025	0.63	0.63	0.60	0.60	0.60	-1.64%	1,110
Dec 16, 2025	0.63	0.63	0.56	0.61	0.61	0.66%	6,369
Dec 15, 2025	0.62	0.64	0.60	0.60	0.60	-3.21%	10,078
Dec 12, 2025	0.62	0.64	0.62	0.62	0.62	0.32%	1,627
Dec 11, 2025	0.64	0.64	0.62	0.62	0.62	0.32%	1,021
Dec 10, 2025	0.64	0.64	0.61	0.62	0.62	-2.82%	1,384
Dec 9, 2025	0.64	0.64	0.63	0.64	0.64	0.63%	3,400
Dec 8, 2025	0.67	0.67	0.63	0.63	0.63	-5.37%	2,600
Dec 5, 2025	0.63	0.67	0.63	0.67	0.67	6.01%	1,266
Dec 4, 2025	0.65	0.65	0.63	0.63	0.63	-5.67%	75
Dec 3, 2025	0.65	0.68	0.65	0.67	0.67	-0.89%	936
Dec 2, 2025	0.65	0.68	0.65	0.68	0.68	4.00%	805
Dec 1, 2025	0.65	0.68	0.65	0.65	0.65	-4.13%	90
Nov 28, 2025	0.63	0.68	0.63	0.68	0.68	1.19%	2,066
Nov 27, 2025	0.65	0.68	0.65	0.67	0.67	2.13%	1,302
Nov 26, 2025	0.70	0.70	0.65	0.66	0.66	-2.09%	860
Nov 25, 2025	0.65	0.67	0.65	0.67	0.67	-1.47%	380
Nov 24, 2025	0.70	0.70	0.68	0.68	0.68	-2.58%	867
Nov 21, 2025	0.66	0.70	0.63	0.70	0.70	5.44%	2,993
Nov 20, 2025	0.69	0.70	0.65	0.66	0.66	-5.16%	4,873
Nov 19, 2025	0.75	0.75	0.69	0.70	0.70	-7.92%	9,167