Water Oasis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	0.92	0.92	0.90	0.92	0.92	-	46,000
Sep 30, 2025	0.91	0.92	0.91	0.92	0.92	-	30,000
Sep 29, 2025	0.92	0.92	0.91	0.92	0.92	-1.08%	124,000
Sep 26, 2025	0.92	0.93	0.91	0.93	0.93	-1.06%	6,000
Sep 25, 2025	0.96	0.96	0.92	0.94	0.94	-	42,000
Sep 24, 2025	0.94	0.94	0.92	0.94	0.94	1.08%	226,000
Sep 23, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Sep 22, 2025	0.93	0.94	0.93	0.93	0.93	1.09%	102,000
Sep 19, 2025	0.93	0.93	0.91	0.92	0.92	-1.08%	270,000
Sep 18, 2025	0.98	0.98	0.93	0.93	0.93	-1.06%	214,000
Sep 17, 2025	0.95	0.95	0.94	0.94	0.94	-	180,000
Sep 16, 2025	0.95	0.95	0.94	0.94	0.94	-1.05%	70,000
Sep 15, 2025	0.97	1.00	0.92	0.95	0.95	-	6,000
Sep 12, 2025	0.92	1.00	0.92	0.95	0.95	4.40%	1,004,000
Sep 11, 2025	0.91	0.91	0.90	0.91	0.91	1.11%	176,000
Sep 10, 2025	0.89	0.90	0.88	0.90	0.90	1.12%	532,000
Sep 9, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	366,000
Sep 8, 2025	0.88	0.88	0.87	0.88	0.88	-	172,000
Sep 5, 2025	0.88	0.88	0.88	0.88	0.88	-	212,000
Sep 4, 2025	0.90	0.90	0.88	0.88	0.88	-1.12%	202,000
Sep 3, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	6,000
Sep 2, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	1,080,000
Sep 1, 2025	0.87	0.89	0.86	0.87	0.87	-	458,000
Aug 29, 2025	0.87	0.87	0.87	0.87	0.87	-	36,000
Aug 28, 2025	0.87	0.88	0.86	0.87	0.87	-1.14%	702,000
Aug 27, 2025	0.89	0.89	0.88	0.88	0.88	-1.12%	272,000
Aug 26, 2025	0.90	0.90	0.89	0.89	0.89	-	300,000
Aug 25, 2025	0.89	0.90	0.89	0.89	0.89	1.14%	118,000
Aug 22, 2025	0.88	0.88	0.87	0.88	0.88	-1.12%	22,000
Aug 21, 2025	0.89	0.89	0.89	0.89	0.89	-	14,000
Aug 20, 2025	0.88	0.89	0.87	0.89	0.89	-	308,000
Aug 19, 2025	0.90	0.90	0.88	0.89	0.89	-	196,000
Aug 18, 2025	0.88	0.90	0.88	0.89	0.89	-	162,000
Aug 15, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	100,000
Aug 14, 2025	0.89	0.90	0.88	0.88	0.88	-1.12%	222,000
Aug 13, 2025	0.89	0.89	0.88	0.89	0.89	-	130,000
Aug 12, 2025	0.90	0.90	0.88	0.89	0.89	-	140,000
Aug 11, 2025	0.88	0.89	0.88	0.89	0.89	1.14%	192,000
Aug 8, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	104,000
Aug 7, 2025	0.86	0.86	0.85	0.86	0.86	-	14,000
Aug 6, 2025	0.86	0.86	0.85	0.86	0.86	-	42,000
Aug 5, 2025	0.87	0.87	0.83	0.86	0.86	-1.15%	256,000
Aug 4, 2025	0.87	0.87	0.85	0.87	0.87	-	242,000
Aug 1, 2025	0.86	0.87	0.84	0.87	0.87	-	130,000
Jul 31, 2025	0.86	0.87	0.83	0.87	0.87	1.16%	1,836,000
Jul 30, 2025	0.89	0.89	0.84	0.86	0.86	-3.37%	2,226,000
Jul 29, 2025	0.89	0.90	0.87	0.89	0.89	-	668,000
Jul 28, 2025	0.89	0.91	0.89	0.89	0.89	-	234,000
Jul 25, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Jul 24, 2025	0.90	0.91	0.88	0.89	0.89	-	3,734,000