KWSE:OSOUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.29	0.29	0.27	0.29	0.29	-	2,549
Dec 3, 2025	0.29	0.29	0.27	0.29	0.29	3.26%	59,129
Dec 2, 2025	0.28	0.29	0.26	0.28	0.28	-3.83%	30,930
Dec 1, 2025	0.28	0.29	0.28	0.29	0.29	-0.69%	16,577
Nov 30, 2025	0.28	0.29	0.28	0.29	0.29	-	1,802
Nov 27, 2025	0.28	0.29	0.28	0.29	0.29	-1.37%	5,200
Nov 26, 2025	0.30	0.30	0.28	0.29	0.29	-0.34%	14,904
Nov 25, 2025	0.28	0.30	0.28	0.29	0.29	-1.01%	71,051
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	0.68%	10,000
Nov 23, 2025	0.30	0.30	0.29	0.30	0.30	-	18,003
Nov 20, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	48,789
Nov 19, 2025	0.31	0.34	0.30	0.30	0.30	-7.98%	1,032,635
Nov 18, 2025	0.33	0.34	0.31	0.33	0.33	-3.55%	231,233
Nov 17, 2025	0.34	0.35	0.33	0.34	0.34	-1.46%	122,203
Nov 16, 2025	0.35	0.35	0.31	0.34	0.34	-2.56%	207,968
Nov 13, 2025	0.35	0.35	0.34	0.35	0.35	1.15%	120,244
Nov 12, 2025	0.34	0.36	0.34	0.35	0.35	1.75%	486,051
Nov 11, 2025	0.34	0.34	0.33	0.34	0.34	-1.72%	155,943
Nov 10, 2025	0.34	0.35	0.34	0.35	0.35	-0.29%	6,732
Nov 9, 2025	0.35	0.36	0.33	0.35	0.35	3.87%	6,780
Nov 6, 2025	0.35	0.35	0.33	0.34	0.34	-4.82%	55,629
Nov 5, 2025	0.35	0.35	0.34	0.35	0.35	0.57%	15,381
Nov 4, 2025	0.33	0.36	0.33	0.35	0.35	3.85%	83,863
Nov 3, 2025	0.35	0.36	0.34	0.34	0.34	-6.11%	228,582
Nov 2, 2025	0.36	0.36	0.35	0.36	0.36	-	52,494
Oct 30, 2025	0.35	0.38	0.35	0.36	0.36	2.56%	640,334
Oct 29, 2025	0.35	0.36	0.34	0.35	0.35	-0.28%	244,971
Oct 28, 2025	0.35	0.35	0.34	0.35	0.35	-	13,263
Oct 27, 2025	0.35	0.35	0.34	0.35	0.35	-0.28%	1,019,386
Oct 26, 2025	0.35	0.36	0.34	0.35	0.35	-1.12%	747,500
Oct 23, 2025	0.36	0.36	0.34	0.36	0.36	1.42%	2,032,651
Oct 22, 2025	0.36	0.37	0.33	0.35	0.35	-1.12%	4,472,097
Oct 21, 2025	0.30	0.36	0.30	0.36	0.36	18.67%	11,349,990
Oct 20, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	1,892,781
Oct 19, 2025	0.29	0.30	0.29	0.29	0.29	0.35%	1,402,313
Oct 16, 2025	0.28	0.29	0.28	0.29	0.29	3.21%	111,973
Oct 15, 2025	0.28	0.28	0.28	0.28	0.28	-2.78%	88,876
Oct 14, 2025	0.29	0.29	0.28	0.29	0.29	-0.35%	25,643
Oct 13, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	63,363
Oct 12, 2025	0.29	0.29	0.28	0.29	0.29	-	153,598
Oct 9, 2025	0.29	0.29	0.29	0.29	0.29	-	100,611
Oct 8, 2025	0.30	0.30	0.28	0.29	0.29	-1.36%	305,842
Oct 7, 2025	0.29	0.30	0.28	0.29	0.29	1.73%	604,597
Oct 6, 2025	0.26	0.30	0.26	0.29	0.29	10.73%	505,768
Oct 5, 2025	0.25	0.26	0.25	0.26	0.26	4.40%	639,129
Oct 2, 2025	0.25	0.25	0.25	0.25	0.25	2.04%	334,000
Oct 1, 2025	0.25	0.26	0.24	0.25	0.25	4.26%	982,741
Sep 30, 2025	0.23	0.27	0.23	0.24	0.24	2.17%	928,456
Sep 29, 2025	0.23	0.23	0.22	0.23	0.23	-1.29%	245,461
Sep 28, 2025	0.22	0.23	0.22	0.23	0.23	4.95%	591,898