OSMNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	31.89	31.89	31.89	31.89	-	-0.25%
May 18, 2026	31.97	31.97	31.97	31.97	31.97	0.88%
May 15, 2026	31.69	31.69	31.69	31.69	31.69	-1.55%
May 14, 2026	32.19	32.19	32.19	32.19	32.19	-0.09%
May 13, 2026	32.22	32.22	32.22	32.22	32.22	0.12%
May 12, 2026	32.18	32.18	32.18	32.18	32.18	-0.65%
May 11, 2026	32.39	32.39	32.39	32.39	32.39	-0.61%
May 8, 2026	32.59	32.59	32.59	32.59	32.59	0.56%
May 7, 2026	32.41	32.41	32.41	32.41	32.41	-1.10%
May 6, 2026	32.77	32.77	32.77	32.77	32.77	2.09%
May 5, 2026	32.10	32.10	32.10	32.10	32.10	0.85%
May 4, 2026	31.83	31.83	31.83	31.83	31.83	-0.44%
May 1, 2026	31.97	31.97	31.97	31.97	31.97	-0.34%
Apr 30, 2026	32.08	32.08	32.08	32.08	32.08	1.42%
Apr 29, 2026	31.63	31.63	31.63	31.63	31.63	-0.57%
Apr 28, 2026	31.81	31.81	31.81	31.81	31.81	-0.84%
Apr 27, 2026	32.08	32.08	32.08	32.08	32.08	-0.43%
Apr 24, 2026	32.22	32.22	32.22	32.22	32.22	0.59%
Apr 23, 2026	32.03	32.03	32.03	32.03	32.03	-1.72%
Apr 22, 2026	32.59	32.59	32.59	32.59	32.59	0.03%
Apr 21, 2026	32.58	32.58	32.58	32.58	32.58	-1.33%
Apr 20, 2026	33.02	33.02	33.02	33.02	33.02	-0.39%
Apr 17, 2026	33.15	33.15	33.15	33.15	33.15	1.56%
Apr 16, 2026	32.64	32.64	32.64	32.64	32.64	0.37%
Apr 15, 2026	32.52	32.52	32.52	32.52	32.52	-
Apr 14, 2026	32.52	32.52	32.52	32.52	32.52	0.81%
Apr 13, 2026	32.26	32.26	32.26	32.26	32.26	1.00%
Apr 10, 2026	31.94	31.94	31.94	31.94	31.94	-0.03%
Apr 9, 2026	31.95	31.95	31.95	31.95	31.95	-0.28%
Apr 8, 2026	32.04	32.04	32.04	32.04	32.04	3.62%
Apr 7, 2026	30.92	30.92	30.92	30.92	30.92	-0.23%
Apr 6, 2026	30.99	30.99	30.99	30.99	30.99	0.36%
Apr 2, 2026	30.88	30.88	30.88	30.88	30.88	-0.68%
Apr 1, 2026	31.09	31.09	31.09	31.09	31.09	1.37%
Mar 31, 2026	30.67	30.67	30.67	30.67	30.67	2.88%
Mar 30, 2026	29.81	29.81	29.81	29.81	29.81	0.07%
Mar 27, 2026	29.79	29.79	29.79	29.79	29.79	-1.13%
Mar 26, 2026	30.13	30.13	30.13	30.13	30.13	-1.12%
Mar 25, 2026	30.47	30.47	30.47	30.47	30.47	1.47%
Mar 24, 2026	30.03	30.03	30.03	30.03	30.03	-0.60%
Mar 23, 2026	30.21	30.21	30.21	30.21	30.21	2.13%
Mar 20, 2026	29.58	29.58	29.58	29.58	29.58	-2.31%
Mar 19, 2026	30.28	30.28	30.28	30.28	30.28	-0.20%
Mar 18, 2026	30.34	30.34	30.34	30.34	30.34	-1.08%
Mar 17, 2026	30.67	30.67	30.67	30.67	30.67	0.62%
Mar 16, 2026	30.48	30.48	30.48	30.48	30.48	1.06%
Mar 13, 2026	30.16	30.16	30.16	30.16	30.16	-1.44%
Mar 12, 2026	30.60	30.60	30.60	30.60	30.60	-1.83%
Mar 11, 2026	31.17	31.17	31.17	31.17	31.17	-0.48%
Mar 10, 2026	31.32	31.32	31.32	31.32	31.32	-0.32%