OSE Immunotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	1.76	1.76	1.69	1.73	1.73	-0.35%	36,171
Nov 11, 2026	1.70	1.80	1.62	1.74	1.74	2.00%	258,438
Nov 10, 2026	1.72	1.78	1.70	1.70	1.70	-0.06%	141,211
Nov 9, 2026	1.72	1.72	1.66	1.70	1.70	-0.18%	151,969
Nov 6, 2026	1.72	1.74	1.67	1.71	1.71	-2.12%	98,856
Nov 5, 2026	1.74	1.82	1.74	1.74	1.74	-1.19%	151,048
Nov 4, 2026	1.85	1.85	1.74	1.76	1.76	-3.87%	257,980
Nov 3, 2026	1.85	1.89	1.84	1.84	1.84	-0.81%	114,844
Nov 2, 2026	1.95	1.95	1.84	1.85	1.85	-5.23%	194,770
Oct 30, 2026	2.17	2.18	1.95	1.95	1.95	-7.31%	305,968
Oct 29, 2026	2.20	2.20	2.11	2.11	2.11	-3.84%	167,230
Oct 28, 2026	2.14	2.33	2.12	2.19	2.19	3.11%	534,530
Oct 27, 2026	2.05	2.14	2.04	2.12	2.12	3.21%	145,682
Oct 26, 2026	2.02	2.10	2.02	2.06	2.06	2.69%	115,812
Oct 23, 2026	2.07	2.07	1.98	2.00	2.00	-1.86%	106,689
Oct 22, 2026	2.07	2.08	2.00	2.04	2.04	-1.35%	119,657
Oct 21, 2026	2.10	2.11	2.05	2.07	2.07	-1.43%	74,989
Oct 20, 2026	2.08	2.13	2.00	2.10	2.10	0.96%	231,674
Oct 19, 2026	2.24	2.24	2.05	2.08	2.08	-3.70%	268,874
Oct 16, 2026	2.26	2.26	2.16	2.16	2.16	-4.34%	172,095
Oct 15, 2026	2.06	2.26	2.04	2.26	2.26	9.61%	262,197
Oct 14, 2026	2.05	2.10	2.01	2.06	2.06	0.78%	79,845
Oct 13, 2026	2.14	2.15	2.04	2.04	2.04	-3.95%	134,675
Oct 12, 2026	2.13	2.16	2.10	2.13	2.13	-0.28%	73,935
Oct 9, 2026	2.12	2.19	2.12	2.13	2.13	1.04%	64,784
Oct 8, 2026	2.16	2.19	2.06	2.11	2.11	-1.12%	93,120
Oct 7, 2026	2.16	2.16	2.11	2.14	2.14	-1.11%	43,606
Oct 6, 2026	2.11	2.20	2.11	2.16	2.16	3.45%	176,457
Oct 5, 2026	2.11	2.21	2.08	2.09	2.09	-1.23%	249,850
Oct 2, 2026	2.15	2.22	2.09	2.11	2.11	-2.76%	124,706
Oct 1, 2026	2.23	2.24	2.16	2.17	2.17	-2.95%	71,945
Sep 30, 2026	2.24	2.27	2.17	2.24	2.24	-0.53%	117,031
Sep 29, 2026	2.36	2.38	2.25	2.25	2.25	-4.90%	144,968
Sep 28, 2026	2.22	2.44	2.19	2.37	2.37	5.62%	413,805
Sep 25, 2026	2.43	2.45	2.24	2.24	2.24	-8.86%	320,479
Sep 24, 2026	2.64	2.64	2.46	2.46	2.46	-5.31%	104,668
Sep 23, 2026	2.73	2.79	2.58	2.60	2.60	0.62%	360,766
Sep 22, 2026	2.59	2.60	2.55	2.58	2.58	-0.31%	47,367
Sep 21, 2026	2.63	2.63	2.54	2.59	2.59	-1.52%	87,018
Sep 18, 2026	2.66	2.75	2.61	2.63	2.63	-0.60%	94,848
Sep 17, 2026	2.55	2.65	2.54	2.65	2.65	1.22%	67,806
Sep 16, 2026	2.66	2.73	2.54	2.61	2.61	-1.95%	107,462
Sep 15, 2026	2.69	2.74	2.64	2.67	2.67	-1.77%	120,511
Sep 14, 2026	2.70	2.72	2.61	2.71	2.71	0.22%	70,162
Sep 11, 2026	2.74	2.84	2.70	2.71	2.71	-1.46%	128,208
Sep 10, 2026	2.89	2.96	2.75	2.75	2.75	-4.78%	159,220
Sep 9, 2026	3.01	3.01	2.84	2.89	2.89	-3.74%	151,290
Sep 8, 2026	3.09	3.09	2.92	3.00	3.00	-1.96%	87,060
Sep 7, 2026	3.04	3.10	2.97	3.06	3.06	2.41%	94,245
Sep 4, 2026	3.10	3.10	2.92	2.99	2.99	-2.74%	244,384