Osia Hyper Retail Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	1.60	1.68	1.60	1.68	1.68	5.00%	108,994
Oct 28, 2026	1.58	1.64	1.50	1.60	1.60	1.91%	193,466
Oct 27, 2026	1.54	1.58	1.52	1.57	1.57	3.97%	193,043
Oct 26, 2026	1.38	1.52	1.38	1.51	1.51	4.14%	236,762
Oct 23, 2026	1.52	1.52	1.45	1.45	1.45	-4.61%	274,804
Oct 22, 2026	1.62	1.62	1.52	1.52	1.52	-4.40%	347,917
Oct 21, 2026	1.66	1.66	1.58	1.59	1.59	-4.22%	361,367
Oct 19, 2026	1.79	1.79	1.66	1.66	1.66	-4.60%	187,231
Oct 16, 2026	1.72	1.80	1.72	1.74	1.74	-0.57%	346,724
Oct 15, 2026	1.79	1.79	1.63	1.75	1.75	2.34%	595,560
Oct 14, 2026	1.63	1.71	1.56	1.71	1.71	4.91%	273,655
Oct 13, 2026	1.70	1.70	1.63	1.63	1.63	-4.68%	338,649
Oct 12, 2026	1.80	1.80	1.71	1.71	1.71	-5.00%	435,930
Oct 9, 2026	1.88	1.88	1.75	1.80	1.80	-2.17%	574,503
Oct 8, 2026	1.95	1.95	1.82	1.84	1.84	-3.66%	334,148
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