OSL:PUBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	17.54	17.86	17.54	17.56	17.56	1.09%	360,722
Nov 11, 2026	17.60	17.64	17.33	17.37	17.37	-0.86%	424,314
Nov 10, 2026	17.70	17.89	17.47	17.52	17.52	-0.51%	562,281
Nov 9, 2026	17.64	17.75	17.52	17.61	17.61	0.63%	620,252
Nov 6, 2026	17.80	17.91	17.40	17.50	17.50	-1.69%	632,785
Nov 5, 2026	17.41	17.90	17.41	17.80	17.80	2.36%	841,558
Nov 4, 2026	17.08	17.50	17.05	17.39	17.39	2.05%	650,062
Nov 3, 2026	17.05	17.30	16.87	17.04	17.04	-0.41%	170,403
Nov 2, 2026	17.28	17.28	16.66	17.11	17.11	1.30%	329,099
Oct 30, 2026	16.70	17.05	16.57	16.89	16.89	2.36%	681,300
Oct 29, 2026	16.60	16.76	16.49	16.50	16.50	-	294,076
Oct 28, 2026	16.70	16.80	16.05	16.50	16.50	-0.84%	491,485
Oct 27, 2026	16.38	16.75	16.07	16.64	16.64	0.24%	432,026
Oct 26, 2026	16.53	16.90	16.40	16.60	16.60	0.61%	311,514
Oct 23, 2026	16.50	16.57	16.40	16.50	16.50	1.35%	187,056
Oct 22, 2026	16.38	16.52	16.15	16.28	16.28	-1.03%	190,935
Oct 21, 2026	16.40	16.64	16.39	16.45	16.45	0.49%	222,180
Oct 20, 2026	15.90	16.37	15.90	16.37	16.37	2.89%	465,436
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