OSL:SWON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	82.10	82.11	74.61	77.36	77.36	-7.90%	275,486
Mar 31, 2026	84.60	89.23	82.05	84.00	84.00	1.65%	95,978
Mar 30, 2026	83.00	83.00	80.16	82.64	82.64	0.35%	48,527
Mar 27, 2026	83.36	83.36	82.35	82.35	82.35	-2.74%	54,152
Mar 26, 2026	81.30	84.67	81.30	84.67	84.67	1.96%	19,652
Mar 25, 2026	83.24	86.00	83.04	83.04	83.04	0.79%	36,028
Mar 24, 2026	81.80	84.63	81.22	82.39	82.39	-2.24%	52,744
Mar 23, 2026	79.40	86.16	79.16	84.28	84.28	6.05%	336,260
Mar 20, 2026	79.45	81.14	79.03	79.47	79.47	1.03%	38,702
Mar 19, 2026	79.32	80.18	78.42	78.66	78.66	-2.89%	314,285
Mar 18, 2026	82.42	82.50	81.00	81.00	81.00	-1.11%	160,381
Mar 17, 2026	84.02	84.02	81.10	81.91	81.91	-2.87%	23,395
Mar 16, 2026	84.00	85.11	84.00	84.33	84.33	-1.32%	33,659
Mar 13, 2026	86.28	87.75	84.97	85.46	85.46	-2.75%	10,537
Mar 12, 2026	85.27	88.47	85.20	87.88	87.88	0.39%	15,233
Mar 11, 2026	85.70	88.52	83.22	87.54	87.54	2.15%	18,885
Mar 10, 2026	83.00	88.08	83.00	85.70	85.70	0.09%	30,110
Mar 9, 2026	86.30	86.30	84.00	85.62	85.62	-0.78%	9,486
Mar 6, 2026	86.56	87.13	85.47	86.29	86.29	0.48%	6,354
Mar 5, 2026	86.10	86.31	84.20	85.88	85.88	-0.79%	13,245
Mar 4, 2026	85.00	87.59	84.35	86.56	86.56	2.77%	13,141
Mar 3, 2026	83.47	84.70	81.25	84.23	84.23	0.90%	25,282
Mar 2, 2026	81.14	85.77	80.80	83.48	83.48	-0.27%	47,049
Feb 27, 2026	81.84	83.76	81.84	83.71	83.71	1.47%	17,855
Feb 26, 2026	82.79	83.07	82.20	82.50	82.50	-0.24%	16,152
Feb 25, 2026	82.25	83.07	81.00	82.70	82.70	0.53%	14,039
Feb 24, 2026	82.01	82.54	81.37	82.26	82.26	-0.96%	21,511
Feb 23, 2026	84.85	84.85	82.45	83.06	83.06	-1.87%	27,123
Feb 20, 2026	85.34	85.76	83.82	84.64	84.64	-1.89%	28,524
Feb 19, 2026	85.47	86.29	85.22	86.27	86.27	0.45%	59,040
Feb 18, 2026	84.69	86.27	84.50	85.88	85.88	0.90%	121,105
Feb 17, 2026	86.10	86.10	82.69	85.11	85.11	-1.94%	29,555
Feb 16, 2026	86.60	87.26	85.83	86.79	86.79	-0.47%	13,544
Feb 13, 2026	89.00	89.00	84.90	87.20	87.20	-2.50%	43,798
Feb 12, 2026	87.25	89.46	87.00	89.44	89.44	1.35%	50,376
Feb 11, 2026	90.63	90.86	87.76	88.25	88.25	-4.08%	260,788
Feb 10, 2026	92.93	94.01	89.66	92.00	92.00	1.10%	217,176
Feb 9, 2026	91.07	92.82	88.00	91.00	91.00	4.91%	203,557
Feb 6, 2026	88.00	89.09	84.72	86.74	86.74	-1.69%	30,526
Feb 5, 2026	90.09	90.33	88.10	88.23	88.23	-4.53%	45,655
Feb 4, 2026	92.01	92.42	85.43	92.42	92.42	0.69%	257,846
Feb 3, 2026	99.73	99.73	91.79	91.79	91.79	-7.28%	98,600
Feb 2, 2026	99.20	99.20	96.89	99.00	99.00	-0.21%	86,226
Jan 30, 2026	106.22	107.22	98.46	99.21	99.21	-3.77%	60,570
Jan 29, 2026	105.64	108.64	103.10	103.10	103.10	-4.99%	192,999
Jan 28, 2026	109.86	110.06	108.28	108.52	108.52	-1.20%	14,536
Jan 27, 2026	100.40	110.24	100.40	109.84	109.84	1.24%	31,802
Jan 26, 2026	103.78	108.98	103.62	108.50	108.50	6.04%	70,498
Jan 23, 2026	106.00	106.30	102.10	102.32	102.32	-1.97%	8,605
Jan 22, 2026	101.80	104.84	100.88	104.38	104.38	4.44%	18,688