OSP Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1,839.98	2,066.65	1,839.98	1,963.31	1,963.31	4.25%	160,375
Jun 17, 2026	1,946.65	1,946.65	1,799.98	1,883.31	1,883.31	-3.25%	67,475
Jun 16, 2026	1,933.31	1,973.31	1,866.65	1,946.65	1,946.65	-1.35%	29,049
Jun 15, 2026	1,993.31	2,043.31	1,966.65	1,973.31	1,973.31	-1.00%	12,711
Jun 12, 2026	2,019.98	2,096.65	1,946.65	1,993.31	1,993.31	-1.32%	23,095
Jun 11, 2026	1,943.31	2,026.65	1,893.31	2,019.98	2,019.98	3.95%	15,639
Jun 10, 2026	1,919.98	1,999.98	1,899.98	1,943.31	1,943.31	2.28%	20,232
Jun 9, 2026	1,906.65	1,906.65	1,736.65	1,899.98	1,899.98	-0.35%	54,468
Jun 8, 2026	2,023.31	2,029.98	1,899.98	1,906.65	1,906.65	-5.77%	31,338
Jun 5, 2026	1,899.98	2,143.31	1,883.31	2,023.31	2,023.31	6.49%	65,171
Jun 4, 2026	1,746.65	2,233.31	1,716.65	1,899.98	1,899.98	8.78%	234,518
Jun 2, 2026	1,786.65	1,823.32	1,609.98	1,746.65	1,746.65	-2.24%	35,574
Jun 1, 2026	1,979.98	1,999.98	1,699.98	1,786.65	1,786.65	-9.76%	51,074
May 29, 2026	2,146.65	2,146.65	1,866.65	1,979.98	1,979.98	-7.76%	67,533
May 28, 2026	2,133.31	2,419.98	2,099.98	2,146.65	2,146.65	-16.36%	81,224
Apr 29, 2026	2,505.31	2,566.64	2,399.98	2,566.64	2,566.64	3.44%	35,800
Apr 28, 2026	2,441.31	2,489.31	2,421.31	2,481.31	2,481.31	-0.32%	12,822
Apr 27, 2026	2,474.64	2,498.64	2,450.64	2,489.31	2,489.31	0.59%	12,018
Apr 24, 2026	2,586.64	2,586.64	2,437.31	2,474.64	2,474.64	0.92%	12,067
Apr 23, 2026	2,427.98	2,599.97	2,406.64	2,451.98	2,451.98	0.99%	35,562
Apr 22, 2026	2,559.97	2,559.97	2,406.64	2,427.98	2,427.98	-5.16%	32,169
Apr 21, 2026	2,582.64	2,582.64	2,559.97	2,559.97	2,559.97	-0.88%	12,438
Apr 20, 2026	2,662.64	2,662.64	2,582.64	2,582.64	2,582.64	-3.00%	20,995
Apr 17, 2026	2,606.64	2,662.64	2,602.64	2,662.64	2,662.64	2.31%	27,115
Apr 16, 2026	2,489.31	2,611.97	2,489.31	2,602.64	2,602.64	4.55%	27,513
Apr 15, 2026	2,598.64	2,663.97	2,439.98	2,489.31	2,489.31	-4.21%	26,215
Apr 14, 2026	2,590.64	2,631.97	2,526.64	2,598.64	2,598.64	0.31%	17,448
Apr 13, 2026	2,663.97	2,663.97	2,583.97	2,590.64	2,590.64	-0.82%	12,826
Apr 10, 2026	2,586.64	2,643.97	2,586.64	2,611.97	2,611.97	0.98%	20,061
Apr 9, 2026	2,489.31	2,666.64	2,489.31	2,586.64	2,586.64	3.91%	39,184
Apr 8, 2026	2,577.31	2,577.31	2,398.64	2,489.31	2,489.31	-1.22%	32,464
Apr 7, 2026	2,567.97	2,582.64	2,451.98	2,519.98	2,519.97	-1.87%	29,446
Apr 6, 2026	2,446.64	2,586.64	2,446.64	2,567.97	2,567.97	4.96%	32,400
Apr 3, 2026	2,266.64	2,459.98	2,266.64	2,446.64	2,446.64	7.94%	22,767
Apr 2, 2026	2,375.98	2,430.64	2,179.98	2,266.64	2,266.64	-4.55%	83,835
Apr 1, 2026	2,334.64	2,565.31	2,298.64	2,374.64	2,374.64	1.77%	51,563
Mar 31, 2026	2,214.65	2,334.64	2,214.65	2,333.31	2,333.31	5.36%	33,180
Mar 30, 2026	2,175.98	2,225.31	2,167.98	2,214.65	2,214.64	2.15%	13,956
Mar 27, 2026	2,126.65	2,253.31	2,106.65	2,167.98	2,167.98	1.94%	11,088
Mar 26, 2026	2,118.65	2,139.98	2,098.65	2,126.65	2,126.65	0.82%	8,280
Mar 25, 2026	2,133.31	2,159.98	2,085.31	2,109.31	2,109.31	1.41%	18,801
Mar 24, 2026	2,041.31	2,199.98	2,039.98	2,079.98	2,079.98	0.97%	35,887
Mar 23, 2026	2,082.65	2,082.65	2,043.98	2,059.98	2,059.98	-1.09%	6,271
Mar 20, 2026	2,069.31	2,095.98	2,067.98	2,082.65	2,082.65	-0.70%	10,668
Mar 19, 2026	2,131.98	2,131.98	2,061.31	2,097.31	2,097.31	0.38%	8,506
Mar 18, 2026	2,137.31	2,137.31	2,081.31	2,089.31	2,089.31	-0.57%	9,501
Mar 17, 2026	2,105.31	2,171.98	2,053.31	2,101.31	2,101.31	0.83%	19,651
Mar 16, 2026	2,202.65	2,202.65	2,023.98	2,083.98	2,083.98	-1.20%	11,331
Mar 13, 2026	2,059.98	2,185.31	2,039.98	2,109.31	2,109.31	2.39%	62,202
Mar 12, 2026	2,077.31	2,185.31	2,015.98	2,059.98	2,059.98	-0.83%	12,363