OSGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 28, 2025	39.02	39.02	39.02	39.02	39.02	1.61%
Feb 27, 2025	38.40	38.40	38.40	38.40	38.40	-1.71%
Feb 26, 2025	39.07	39.07	39.07	39.07	39.07	0.51%
Feb 25, 2025	38.87	38.87	38.87	38.87	38.87	-1.19%
Feb 24, 2025	39.34	39.34	39.34	39.34	39.34	-0.98%
Feb 21, 2025	39.73	39.73	39.73	39.73	39.73	-3.45%
Feb 20, 2025	41.15	41.15	41.15	41.15	41.15	-1.84%
Feb 19, 2025	41.92	41.92	41.92	41.92	41.92	-1.06%
Feb 18, 2025	42.37	42.37	42.37	42.37	42.37	0.40%
Feb 14, 2025	42.20	42.20	42.20	42.20	42.20	0.05%
Feb 13, 2025	42.18	42.18	42.18	42.18	42.18	0.55%
Feb 12, 2025	41.95	41.95	41.95	41.95	41.95	-0.10%
Feb 11, 2025	41.99	41.99	41.99	41.99	41.99	-1.15%
Feb 10, 2025	42.48	42.48	42.48	42.48	42.48	0.78%
Feb 7, 2025	42.15	42.15	42.15	42.15	42.15	-0.54%
Feb 6, 2025	42.38	42.38	42.38	42.38	42.38	0.40%
Feb 5, 2025	42.21	42.21	42.21	42.21	42.21	0.81%
Feb 4, 2025	41.87	41.87	41.87	41.87	41.87	0.87%
Feb 3, 2025	41.51	41.51	41.51	41.51	41.51	-0.77%
Jan 31, 2025	41.83	41.83	41.83	41.83	41.83	-0.38%
Jan 30, 2025	41.99	41.99	41.99	41.99	41.99	1.28%
Jan 29, 2025	41.46	41.46	41.46	41.46	41.46	-0.29%
Jan 28, 2025	41.58	41.58	41.58	41.58	41.58	1.76%
Jan 27, 2025	40.86	40.86	40.86	40.86	40.86	-3.04%
Jan 24, 2025	42.14	42.14	42.14	42.14	42.14	-0.35%
Jan 23, 2025	42.29	42.29	42.29	42.29	42.29	0.31%
Jan 22, 2025	42.16	42.16	42.16	42.16	42.16	0.74%
Jan 21, 2025	41.85	41.85	41.85	41.85	41.85	1.85%
Jan 17, 2025	41.09	41.09	41.09	41.09	41.09	0.46%
Jan 16, 2025	40.90	40.90	40.90	40.90	40.90	0.89%
Jan 15, 2025	40.54	40.54	40.54	40.54	40.54	1.58%
Jan 14, 2025	39.91	39.91	39.91	39.91	39.91	0.86%
Jan 13, 2025	39.57	39.57	39.57	39.57	39.57	0.43%
Jan 10, 2025	39.40	39.40	39.40	39.40	39.40	-1.43%
Jan 8, 2025	39.97	39.97	39.97	39.97	39.97	0.25%
Jan 7, 2025	39.87	39.87	39.87	39.87	39.87	-1.51%
Jan 6, 2025	40.48	40.48	40.48	40.48	40.48	0.57%
Jan 3, 2025	40.25	40.25	40.25	40.25	40.25	2.05%
Jan 2, 2025	39.44	39.44	39.44	39.44	39.44	0.48%
Dec 31, 2024	39.25	39.25	39.25	39.25	39.25	-0.61%
Dec 30, 2024	39.49	39.49	39.49	39.49	39.49	-1.05%
Dec 27, 2024	39.91	39.91	39.91	39.91	39.91	-1.26%
Dec 26, 2024	40.42	40.42	40.42	40.42	40.42	0.10%
Dec 24, 2024	40.38	40.38	40.38	40.38	40.38	0.85%
Dec 23, 2024	40.04	40.04	40.04	40.04	40.04	-0.15%
Dec 20, 2024	40.10	40.10	40.10	40.10	40.10	1.54%
Dec 19, 2024	39.49	39.49	39.49	39.49	39.49	0.03%
Dec 18, 2024	39.48	39.48	39.48	39.48	39.48	-4.27%
Dec 17, 2024	41.24	41.24	41.24	41.24	41.24	-0.91%
Dec 16, 2024	41.62	41.62	41.62	41.62	41.62	0.68%
Dec 13, 2024	41.34	41.34	41.34	41.34	41.34	-0.48%
Dec 12, 2024	41.54	41.54	41.54	41.54	41.54	-8.56%
Dec 11, 2024	45.43	45.43	45.43	45.43	38.62	1.32%
Dec 10, 2024	44.84	44.84	44.84	44.84	38.12	-1.36%
Dec 9, 2024	45.46	45.46	45.46	45.46	38.65	-2.07%
Dec 6, 2024	46.42	46.42	46.42	46.42	39.46	0.85%
Dec 5, 2024	46.03	46.03	46.03	46.03	39.13	-0.75%
Dec 4, 2024	46.38	46.38	46.38	46.38	39.43	1.42%
Dec 3, 2024	45.73	45.73	45.73	45.73	38.87	0.20%
Dec 2, 2024	45.64	45.64	45.64	45.64	38.80	-0.04%
Nov 29, 2024	45.66	45.66	45.66	45.66	38.82	0.31%
Nov 27, 2024	45.52	45.52	45.52	45.52	38.70	-0.61%
Nov 26, 2024	45.80	45.80	45.80	45.80	38.93	0.04%
Nov 25, 2024	45.78	45.78	45.78	45.78	38.92	0.59%
Nov 22, 2024	45.51	45.51	45.51	45.51	38.69	1.47%
Nov 21, 2024	44.85	44.85	44.85	44.85	38.13	1.79%
Nov 20, 2024	44.06	44.06	44.06	44.06	37.46	0.48%
Nov 19, 2024	43.85	43.85	43.85	43.85	37.28	1.22%
Nov 18, 2024	43.32	43.32	43.32	43.32	36.83	0.46%
Nov 15, 2024	43.12	43.12	43.12	43.12	36.66	-1.75%
Nov 14, 2024	43.89	43.89	43.89	43.89	37.31	-1.13%
Nov 13, 2024	44.39	44.39	44.39	44.39	37.74	-0.25%
Nov 12, 2024	44.50	44.50	44.50	44.50	37.83	-0.51%
Nov 11, 2024	44.73	44.73	44.73	44.73	38.02	0.86%
Nov 8, 2024	44.35	44.35	44.35	44.35	37.70	1.16%
Nov 7, 2024	43.84	43.84	43.84	43.84	37.27	1.55%
Nov 6, 2024	43.17	43.17	43.17	43.17	36.70	3.28%
Nov 5, 2024	41.80	41.80	41.80	41.80	35.53	1.58%
Nov 4, 2024	41.15	41.15	41.15	41.15	34.98	-0.10%
Nov 1, 2024	41.19	41.19	41.19	41.19	35.02	0.15%
Oct 31, 2024	41.13	41.13	41.13	41.13	34.96	-1.74%
Oct 30, 2024	41.86	41.86	41.86	41.86	35.58	-0.02%
Oct 29, 2024	41.87	41.87	41.87	41.87	35.59	0.58%
Oct 28, 2024	41.63	41.63	41.63	41.63	35.39	0.68%
Oct 25, 2024	41.35	41.35	41.35	41.35	35.15	0.29%
Oct 24, 2024	41.23	41.23	41.23	41.23	35.05	0.73%
Oct 23, 2024	40.93	40.93	40.93	40.93	34.79	-0.82%
Oct 22, 2024	41.27	41.27	41.27	41.27	35.08	-0.60%
Oct 21, 2024	41.52	41.52	41.52	41.52	35.30	-0.65%
Oct 18, 2024	41.79	41.79	41.79	41.79	35.53	0.19%
Oct 17, 2024	41.71	41.71	41.71	41.71	35.46	-0.10%
Oct 16, 2024	41.75	41.75	41.75	41.75	35.49	0.41%
Oct 15, 2024	41.58	41.58	41.58	41.58	35.35	-1.07%
Oct 14, 2024	42.03	42.03	42.03	42.03	35.73	0.72%
Oct 11, 2024	41.73	41.73	41.73	41.73	35.47	1.43%
Oct 10, 2024	41.14	41.14	41.14	41.14	34.97	-0.07%
Oct 9, 2024	41.17	41.17	41.17	41.17	35.00	0.78%
Oct 8, 2024	40.85	40.85	40.85	40.85	34.73	0.84%
Oct 7, 2024	40.51	40.51	40.51	40.51	34.44	-0.81%
Oct 4, 2024	40.84	40.84	40.84	40.84	34.72	1.24%