OSL:SWON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	102.80	110.00	102.60	105.00	105.00	3.96%	110,652
Jun 1, 2026	99.50	103.40	99.00	101.00	101.00	2.33%	77,593
May 29, 2026	92.30	99.60	92.30	98.70	98.70	2.07%	43,442
May 28, 2026	94.30	97.40	93.70	96.70	96.70	2.65%	36,312
May 27, 2026	99.30	99.30	92.70	94.20	94.20	-3.41%	57,647
May 26, 2026	93.90	99.30	93.90	99.30	97.53	1.95%	23,802
May 22, 2026	97.40	98.60	94.90	97.40	95.66	0.62%	15,742
May 21, 2026	100.00	100.00	95.20	96.80	95.07	-2.02%	32,186
May 20, 2026	96.50	99.00	95.50	98.80	97.04	2.38%	81,640
May 19, 2026	97.20	98.30	96.10	96.50	94.78	-1.73%	51,722
May 18, 2026	96.00	99.00	96.00	98.20	96.45	3.04%	61,997
May 15, 2026	94.00	95.80	93.90	95.30	93.60	2.58%	393,234
May 13, 2026	94.20	96.00	92.10	92.90	91.24	0.43%	75,933
May 12, 2026	91.60	97.50	90.00	92.50	90.85	6.32%	302,505
May 11, 2026	82.90	88.00	82.80	87.00	85.45	4.69%	41,801
May 8, 2026	82.10	86.00	82.10	83.10	81.62	-2.81%	29,408
May 7, 2026	88.00	88.00	82.50	85.50	83.98	1.18%	44,445
May 6, 2026	84.00	86.50	82.00	84.50	82.99	0.84%	89,693
May 5, 2026	86.00	86.10	83.00	83.80	82.31	-1.30%	78,874
May 4, 2026	85.00	86.00	83.20	84.90	83.39	3.41%	123,552
Apr 30, 2026	82.00	83.50	81.70	82.10	80.64	0.24%	8,377
Apr 29, 2026	84.40	84.90	81.50	81.90	80.44	-2.85%	15,210
Apr 28, 2026	80.80	84.40	79.80	84.30	82.80	4.07%	52,382
Apr 27, 2026	82.00	83.20	80.80	81.00	79.56	-1.34%	37,946
Apr 24, 2026	82.50	83.50	80.90	82.10	80.64	-0.73%	11,061
Apr 23, 2026	82.70	83.70	82.30	82.70	81.23	-1.90%	11,256
Apr 22, 2026	86.00	86.00	82.60	84.30	82.80	-1.98%	55,043
Apr 21, 2026	85.00	86.00	83.90	86.00	84.47	0.70%	75,203
Apr 20, 2026	84.00	85.50	82.60	85.40	83.88	0.83%	69,741
Apr 17, 2026	82.80	85.00	82.20	84.70	83.19	2.67%	121,990
Apr 16, 2026	79.00	83.00	79.00	82.50	81.03	6.04%	65,685
Apr 15, 2026	77.30	78.60	76.70	77.80	76.41	-0.38%	32,421
Apr 14, 2026	74.30	78.20	74.30	78.10	76.71	6.99%	130,161
Apr 13, 2026	71.60	73.20	70.30	73.00	71.70	1.96%	70,279
Apr 10, 2026	72.00	73.00	70.50	71.60	70.32	-0.83%	153,891
Apr 9, 2026	73.70	74.10	71.10	72.20	70.91	-3.09%	209,684
Apr 8, 2026	76.60	76.90	74.10	74.50	73.17	2.48%	222,561
Apr 7, 2026	77.50	77.50	72.20	72.70	71.40	-6.02%	89,416
Apr 1, 2026	82.10	82.11	74.61	77.36	75.98	-7.90%	275,486
Mar 31, 2026	84.60	89.23	82.05	84.00	82.50	1.65%	95,978
Mar 30, 2026	83.00	83.00	80.16	82.64	81.17	0.35%	48,527
Mar 27, 2026	83.36	83.36	82.35	82.35	80.88	-2.74%	54,152
Mar 26, 2026	81.30	84.67	81.30	84.67	83.16	1.96%	19,652
Mar 25, 2026	83.24	86.00	83.04	83.04	81.56	0.79%	36,028
Mar 24, 2026	81.80	84.63	81.22	82.39	80.92	-2.24%	52,744
Mar 23, 2026	79.40	86.16	79.16	84.28	82.78	6.05%	336,260
Mar 20, 2026	79.45	81.14	79.03	79.47	78.05	1.03%	38,702
Mar 19, 2026	79.32	80.18	78.42	78.66	77.26	-2.89%	314,285
Mar 18, 2026	82.42	82.50	81.00	81.00	79.56	-1.11%	160,381
Mar 17, 2026	84.02	84.02	81.10	81.91	80.45	-2.87%	23,395