Osmosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-	862
Mar 3, 2026	0.55	0.55	0.52	0.55	0.55	0.36%	5,687
Mar 2, 2026	0.52	0.55	0.52	0.55	0.55	4.98%	7,806
Feb 27, 2026	0.51	0.55	0.51	0.52	0.52	-2.97%	5,628
Feb 26, 2026	0.54	0.54	0.52	0.54	0.54	-0.74%	633
Feb 25, 2026	0.52	0.54	0.52	0.54	0.54	6.69%	383
Feb 24, 2026	0.55	0.55	0.51	0.51	0.51	-4.15%	1,450
Feb 23, 2026	0.50	0.53	0.50	0.53	0.53	-1.49%	1,013
Feb 20, 2026	0.50	0.54	0.50	0.54	0.54	-0.37%	3,688
Feb 19, 2026	0.51	0.55	0.51	0.54	0.54	6.30%	1,088
Feb 18, 2026	0.51	0.51	0.51	0.51	0.51	-0.78%	11,756
Feb 17, 2026	0.51	0.53	0.51	0.51	0.51	-0.39%	819
Feb 16, 2026	0.51	0.52	0.51	0.51	0.51	-1.15%	306
Feb 13, 2026	0.54	0.54	0.52	0.52	0.52	-2.62%	308
Feb 12, 2026	0.54	0.54	0.51	0.53	0.53	-	3,240
Feb 11, 2026	0.55	0.55	0.52	0.53	0.53	-1.11%	550
Feb 10, 2026	0.55	0.55	0.54	0.54	0.54	-1.10%	419
Feb 9, 2026	0.52	0.55	0.52	0.55	0.55	-	677
Feb 6, 2026	0.55	0.55	0.52	0.55	0.55	-	1,098
Feb 5, 2026	0.56	0.56	0.53	0.55	0.55	-1.80%	3,364
Feb 4, 2026	0.56	0.56	0.55	0.56	0.56	0.72%	4,797
Feb 3, 2026	0.53	0.55	0.53	0.55	0.55	4.15%	2,207
Feb 2, 2026	0.57	0.57	0.52	0.53	0.53	-4.33%	2,294
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