OSL:PUBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	16.16	16.20	15.91	15.91	15.91	-1.67%	145,573
Oct 16, 2026	16.12	16.32	15.95	16.18	16.18	1.76%	410,196
Oct 15, 2026	15.43	16.07	15.43	15.90	15.90	1.21%	352,166
Oct 14, 2026	15.75	15.96	15.60	15.71	15.71	0.26%	231,845
Oct 13, 2026	15.69	15.90	15.67	15.67	15.67	1.56%	428,349
Oct 12, 2026	16.10	16.11	15.43	15.43	15.43	-2.59%	582,761
Oct 9, 2026	15.96	16.06	15.84	15.84	15.84	0.25%	319,854
Oct 8, 2026	15.56	15.87	15.42	15.80	15.80	1.80%	352,529
Oct 7, 2026	15.46	15.75	15.46	15.52	15.52	0.13%	353,578
Oct 6, 2026	15.55	15.76	15.47	15.50	15.50	1.97%	349,319
Oct 5, 2026	15.67	15.70	15.20	15.20	15.20	-3.31%	405,368
Oct 2, 2026	15.43	15.81	15.43	15.72	15.72	2.68%	255,890
Oct 1, 2026	15.43	15.75	15.28	15.31	15.31	-0.46%	571,077
Sep 30, 2026	15.90	15.90	15.37	15.38	15.38	-2.41%	376,566
Sep 29, 2026	15.93	15.93	15.47	15.76	15.76	-0.32%	389,300
Sep 28, 2026	17.22	17.28	15.76	16.05	15.81	-5.98%	1,255,679
Sep 25, 2026	17.52	17.68	17.00	17.07	16.82	-1.90%	514,340
Sep 24, 2026	17.50	17.65	17.36	17.40	17.14	-	323,822
Sep 23, 2026	17.80	18.14	17.40	17.40	17.14	-1.42%	344,181
Sep 22, 2026	18.33	18.37	17.58	17.65	17.39	-2.11%	495,867
Sep 21, 2026	17.50	18.24	17.50	18.03	17.76	3.32%	1,309,946
Sep 18, 2026	18.22	18.46	17.45	17.45	17.19	-2.79%	8,424,089
Sep 17, 2026	17.68	18.12	17.68	17.95	17.68	0.56%	461,278
Sep 16, 2026	18.00	18.04	17.80	17.85	17.58	0.17%	275,476
Sep 15, 2026	17.75	18.01	17.71	17.82	17.55	0.85%	331,262
Sep 14, 2026	18.42	18.74	17.65	17.67	17.41	-3.50%	379,483
Sep 11, 2026	18.55	18.59	18.24	18.31	18.04	-1.08%	193,600
Sep 10, 2026	18.26	18.81	18.26	18.51	18.23	1.48%	405,285
Sep 9, 2026	18.55	18.65	18.24	18.24	17.97	-1.62%	298,073
Sep 8, 2026	18.38	18.74	18.22	18.54	18.26	1.81%	327,964
Sep 7, 2026	18.40	18.43	18.16	18.21	17.94	-0.22%	324,493
Sep 4, 2026	18.69	18.77	18.25	18.25	17.98	-1.40%	257,935
Sep 3, 2026	18.25	18.71	18.25	18.51	18.23	2.38%	440,676
Sep 2, 2026	18.34	18.49	18.00	18.08	17.81	-1.47%	278,014
Sep 1, 2026	18.38	18.55	18.20	18.35	18.08	0.99%	326,804
Aug 31, 2026	18.38	18.40	18.16	18.17	17.90	0.28%	1,770,188
Aug 28, 2026	18.08	18.20	17.88	18.12	17.85	1.00%	223,854
Aug 27, 2026	17.97	18.11	17.87	17.94	17.67	0.39%	245,529
Aug 26, 2026	18.74	18.74	17.83	17.87	17.60	-4.79%	526,942
Aug 25, 2026	18.80	18.84	18.56	18.77	18.49	0.48%	163,934
Aug 24, 2026	18.80	18.80	18.43	18.68	18.40	-0.80%	156,923
Aug 21, 2026	18.56	19.00	18.53	18.83	18.55	1.51%	171,461
Aug 20, 2026	18.59	18.77	18.50	18.55	18.27	-0.96%	134,503
Aug 19, 2026	18.50	18.74	18.42	18.73	18.45	0.92%	200,712
Aug 18, 2026	18.34	18.63	18.28	18.56	18.28	0.92%	182,200
Aug 17, 2026	18.78	18.78	18.33	18.39	18.12	-1.39%	197,094
Aug 14, 2026	18.89	18.90	18.48	18.65	18.37	-1.37%	217,369
Aug 13, 2026	18.54	18.94	18.36	18.91	18.63	2.00%	238,315
Aug 12, 2026	18.40	18.58	18.38	18.54	18.26	0.11%	110,427
Aug 11, 2026	18.50	18.67	18.24	18.52	18.24	0.05%	210,497