KWSE:OSOUL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.25	0.25	0.25	0.25	0.25	-2.34%	872,078
Aug 5, 2026	0.25	0.26	0.25	0.26	0.26	-1.16%	81,005
Aug 4, 2026	0.26	0.26	0.25	0.26	0.26	2.37%	47,333
Aug 3, 2026	0.25	0.26	0.25	0.25	0.25	1.20%	165,866
Aug 2, 2026	0.25	0.26	0.25	0.25	0.25	-0.40%	144,325
Jul 30, 2026	0.25	0.26	0.25	0.25	0.25	-1.95%	113,805
Jul 29, 2026	0.25	0.26	0.25	0.26	0.26	0.79%	6,336,808
Jul 28, 2026	0.26	0.26	0.25	0.25	0.25	-1.55%	58,004
Jul 27, 2026	0.26	0.26	0.25	0.26	0.26	0.39%	212,767
Jul 26, 2026	0.26	0.26	0.25	0.26	0.26	-0.39%	145,009
Jul 23, 2026	0.26	0.26	0.25	0.26	0.26	0.78%	394,781
Jul 22, 2026	0.26	0.27	0.26	0.26	0.26	-3.03%	281,641
Jul 21, 2026	0.27	0.29	0.25	0.26	0.26	1.15%	3,230,211
Jul 20, 2026	0.27	0.27	0.26	0.26	0.26	-0.76%	13,665
Jul 19, 2026	0.27	0.27	0.26	0.26	0.26	-	1,197,201
Jul 16, 2026	0.27	0.27	0.26	0.26	0.26	-2.23%	94,885
Jul 15, 2026	0.27	0.27	0.26	0.27	0.27	0.37%	59,930
Jul 14, 2026	0.27	0.27	0.26	0.27	0.27	1.13%	20,095
Jul 13, 2026	0.28	0.28	0.27	0.27	0.27	-5.02%	234,199
Jul 12, 2026	0.27	0.28	0.27	0.28	0.28	1.45%	106,917
Jul 9, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	127,109
Jul 8, 2026	0.29	0.30	0.27	0.28	0.28	-5.41%	1,053,185
Jul 7, 2026	0.29	0.30	0.27	0.30	0.30	7.64%	624,741
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-3.85%	99,707
Jul 5, 2026	0.29	0.29	0.28	0.29	0.29	0.70%	83,474
Jul 2, 2026	0.29	0.29	0.28	0.28	0.28	-0.70%	101,122
Jul 1, 2026	0.28	0.29	0.28	0.29	0.29	0.35%	78,796
Jun 30, 2026	0.29	0.29	0.28	0.29	0.29	1.42%	50,803
Jun 29, 2026	0.29	0.29	0.28	0.28	0.28	-1.40%	622,788
Jun 28, 2026	0.29	0.30	0.28	0.29	0.29	1.06%	544,861
Jun 25, 2026	0.31	0.31	0.28	0.28	0.28	-6.31%	303,586
Jun 24, 2026	0.29	0.32	0.28	0.30	0.30	3.79%	1,002,526
Jun 23, 2026	0.32	0.32	0.29	0.29	0.29	-9.09%	235,330
Jun 22, 2026	0.34	0.34	0.31	0.32	0.32	-4.49%	579,978
Jun 21, 2026	0.35	0.35	0.33	0.33	0.33	-4.02%	513,543
Jun 18, 2026	0.34	0.38	0.33	0.35	0.35	6.75%	924,391
Jun 17, 2026	0.33	0.35	0.33	0.33	0.33	-6.32%	148,417
Jun 15, 2026	0.35	0.35	0.33	0.35	0.35	2.65%	1,079,134
Jun 14, 2026	0.33	0.34	0.33	0.34	0.34	1.50%	171,038
Jun 11, 2026	0.36	0.36	0.33	0.33	0.33	-7.22%	208,105
Jun 10, 2026	0.37	0.37	0.35	0.36	0.36	-	824,369
Jun 9, 2026	0.36	0.39	0.36	0.36	0.36	-2.44%	1,334,361
Jun 8, 2026	0.39	0.39	0.37	0.37	0.37	-4.90%	66,518
Jun 7, 2026	0.39	0.39	0.38	0.39	0.39	-	345,312
Jun 4, 2026	0.39	0.39	0.38	0.39	0.39	2.11%	627,768
Jun 3, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	42,357
Jun 2, 2026	0.39	0.40	0.39	0.39	0.39	-	431,806
Jun 1, 2026	0.40	0.40	0.38	0.39	0.39	-1.52%	619,892
May 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.74%	2,521,279
May 24, 2026	0.40	0.41	0.40	0.40	0.40	1.00%	4,145,621