OSL:PUBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	17.70	17.70	17.70	17.70	17.70	-	-
May 13, 2026	17.70	17.70	17.42	17.70	17.70	0.34%	4,111,574
May 12, 2026	18.16	18.16	17.62	17.64	17.64	-2.11%	436,529
May 11, 2026	17.60	18.02	17.52	18.02	18.02	2.39%	2,359,515
May 8, 2026	17.70	17.78	17.54	17.60	17.60	-0.79%	926,099
May 7, 2026	18.00	18.00	17.54	17.74	17.74	-0.78%	1,039,825
May 6, 2026	17.92	18.28	17.72	17.88	17.88	0.34%	2,674,235
May 5, 2026	18.72	18.80	17.82	17.82	17.82	-5.21%	3,408,525
May 4, 2026	19.66	19.82	18.58	18.80	18.80	-4.28%	2,125,912
Apr 30, 2026	19.70	19.76	19.52	19.64	19.64	-	713,853
Apr 29, 2026	20.00	20.00	19.58	19.64	19.64	-1.60%	499,940
Apr 28, 2026	19.88	20.10	19.84	19.96	19.96	0.71%	504,895
Apr 27, 2026	20.10	20.15	19.82	19.82	19.82	-0.90%	275,487
Apr 24, 2026	20.30	20.30	19.94	20.00	20.00	-1.48%	343,282
Apr 23, 2026	20.50	20.55	20.20	20.30	20.30	-0.73%	517,915
Apr 22, 2026	21.15	21.15	20.45	20.45	20.45	-0.97%	434,536
Apr 21, 2026	20.80	21.00	20.50	20.65	20.65	-0.72%	454,026
Apr 20, 2026	21.10	21.30	20.75	20.80	20.80	-1.89%	419,828
Apr 17, 2026	21.60	21.80	21.05	21.20	21.20	-1.62%	669,365
Apr 16, 2026	21.90	21.90	21.50	21.55	21.55	0.47%	282,998
Apr 15, 2026	21.80	21.80	21.45	21.45	21.45	-1.38%	446,156
Apr 14, 2026	21.45	21.75	21.30	21.75	21.75	2.59%	448,798
Apr 13, 2026	21.70	21.75	21.15	21.20	21.20	-3.20%	1,336,624
Apr 10, 2026	21.65	22.00	21.60	21.90	21.90	1.15%	318,852
Apr 9, 2026	21.55	21.70	21.35	21.65	21.65	-0.23%	186,952
Apr 8, 2026	22.05	22.10	21.70	21.70	21.70	1.40%	306,809
Apr 7, 2026	21.50	22.10	21.40	21.40	21.40	-1.38%	508,577
Apr 1, 2026	21.60	21.80	21.45	21.70	21.70	0.46%	180,615
Mar 31, 2026	21.05	21.60	21.05	21.60	21.45	3.10%	722,160
Mar 30, 2026	20.75	21.00	20.55	20.95	20.80	0.72%	435,251
Mar 27, 2026	21.00	21.05	20.65	20.80	20.66	-1.19%	471,971
Mar 26, 2026	21.35	21.35	20.95	21.05	20.90	-1.17%	819,586
Mar 25, 2026	21.05	21.50	21.05	21.30	21.15	0.24%	436,500
Mar 24, 2026	21.15	21.30	20.95	21.25	21.10	-0.23%	1,014,039
Mar 23, 2026	21.70	21.70	20.90	21.30	21.15	-2.74%	988,749
Mar 20, 2026	22.40	22.60	21.90	21.90	21.75	-2.01%	7,737,018
Mar 19, 2026	22.50	22.50	21.95	22.35	22.19	-0.45%	630,512
Mar 18, 2026	22.45	22.70	22.35	22.45	22.29	-0.22%	313,869
Mar 17, 2026	22.50	22.70	22.30	22.50	22.34	-	306,984
Mar 16, 2026	22.35	22.70	22.25	22.50	22.34	0.67%	333,661
Mar 13, 2026	22.10	22.45	22.00	22.35	22.19	0.90%	534,094
Mar 12, 2026	22.35	22.35	21.95	22.15	22.00	-0.67%	512,587
Mar 11, 2026	22.40	22.45	22.20	22.30	22.15	-	702,579
Mar 10, 2026	22.50	22.55	22.20	22.30	22.15	0.90%	322,104
Mar 9, 2026	22.70	22.70	21.90	22.10	21.95	-2.86%	684,995
Mar 6, 2026	23.00	23.05	22.70	22.75	22.59	-0.87%	414,023
Mar 5, 2026	22.80	23.30	22.80	22.95	22.79	0.44%	294,432
Mar 4, 2026	23.05	23.05	22.65	22.85	22.69	-0.22%	367,365
Mar 3, 2026	23.10	23.15	22.50	22.90	22.74	0.44%	1,167,016
Mar 2, 2026	23.30	23.90	22.80	22.80	22.64	-2.15%	3,232,962