Osia Hyper Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.06	2.06	1.90	1.91	1.91	-4.50%	659,281
Oct 6, 2026	2.00	2.09	1.99	2.00	2.00	-4.31%	387,665
Oct 5, 2026	2.09	2.19	2.09	2.09	2.09	-5.00%	474,149
Oct 1, 2026	2.26	2.30	2.15	2.20	2.20	-2.65%	257,872
Sep 30, 2026	2.32	2.35	2.22	2.26	2.26	-3.00%	177,632
Sep 29, 2026	2.40	2.40	2.22	2.33	2.33	1.75%	457,146
Sep 28, 2026	2.19	2.29	2.18	2.29	2.29	4.57%	553,227
Sep 25, 2026	2.22	2.23	2.11	2.19	2.19	-0.90%	358,070
Sep 24, 2026	2.22	2.24	2.15	2.21	2.21	0.45%	178,849
Sep 23, 2026	2.25	2.30	2.18	2.20	2.20	-2.22%	195,590
Sep 22, 2026	2.32	2.32	2.20	2.25	2.25	-	135,581
Sep 21, 2026	2.34	2.34	2.16	2.25	2.25	0.45%	263,227
Sep 18, 2026	2.24	2.27	2.16	2.24	2.24	0.90%	225,631
Sep 17, 2026	2.29	2.29	2.19	2.22	2.22	-3.48%	743,949
Sep 16, 2026	2.42	2.42	2.30	2.30	2.30	-4.96%	522,012
Sep 15, 2026	2.45	2.50	2.32	2.42	2.42	-0.82%	547,909
Sep 11, 2026	2.35	2.52	2.35	2.44	2.44	-0.41%	321,940
Sep 10, 2026	2.47	2.49	2.37	2.45	2.45	-	300,909
Sep 9, 2026	2.41	2.49	2.39	2.45	2.45	0.41%	387,005
Sep 8, 2026	2.54	2.54	2.39	2.44	2.44	-0.41%	521,891
Sep 7, 2026	2.47	2.54	2.38	2.45	2.45	-0.81%	319,369
Sep 4, 2026	2.48	2.49	2.41	2.47	2.47	-0.40%	338,637
Sep 3, 2026	2.46	2.50	2.41	2.48	2.48	0.81%	256,528
Sep 2, 2026	2.46	2.48	2.39	2.46	2.46	0.41%	282,119
Sep 1, 2026	2.47	2.50	2.41	2.45	2.45	-0.41%	276,513
Aug 31, 2026	2.50	2.54	2.38	2.46	2.46	-1.60%	565,966
Aug 28, 2026	2.66	2.66	2.48	2.50	2.50	-4.21%	442,138
Aug 27, 2026	2.81	2.81	2.57	2.61	2.61	-3.33%	611,170
Aug 26, 2026	2.77	2.77	2.67	2.70	2.70	1.89%	225,847
Aug 25, 2026	2.73	2.78	2.60	2.65	2.65	-2.93%	280,930
Aug 24, 2026	2.73	2.81	2.73	2.73	2.73	-4.88%	771,070
Aug 21, 2026	3.00	3.05	2.82	2.87	2.87	-3.04%	581,927
Aug 20, 2026	2.97	2.97	2.83	2.96	2.96	4.59%	1,827,260
Aug 19, 2026	2.83	2.83	2.83	2.83	2.83	4.81%	63,936
Aug 18, 2026	2.70	2.70	2.68	2.70	2.70	4.65%	408,435
Aug 17, 2026	2.45	2.58	2.40	2.58	2.58	4.88%	533,136
Aug 14, 2026	2.43	2.50	2.41	2.46	2.46	-2.77%	468,397
Aug 13, 2026	2.57	2.57	2.50	2.53	2.53	-2.32%	401,649
Aug 12, 2026	2.68	2.68	2.52	2.59	2.59	-1.52%	482,173
Aug 11, 2026	2.72	2.72	2.63	2.63	2.63	-1.87%	574,954
Aug 10, 2026	2.67	2.80	2.65	2.68	2.68	-3.25%	546,257
Aug 7, 2026	2.74	2.84	2.67	2.77	2.77	0.73%	552,004
Aug 6, 2026	2.81	2.87	2.67	2.75	2.75	-2.14%	1,131,519
Aug 5, 2026	2.97	3.00	2.80	2.81	2.81	-4.42%	1,371,797
Aug 4, 2026	2.98	3.00	2.92	2.94	2.94	1.03%	233,478
Aug 3, 2026	2.95	3.01	2.85	2.91	2.91	0.69%	321,474
Jul 31, 2026	2.88	2.93	2.85	2.89	2.89	0.35%	200,839
Jul 30, 2026	2.94	2.94	2.85	2.88	2.88	-1.03%	353,145
Jul 29, 2026	2.95	3.04	2.90	2.91	2.91	-1.02%	552,951
Jul 28, 2026	2.92	2.98	2.90	2.94	2.94	-0.68%	284,571