OSL:ZENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.56	0.56	0.53	0.55	0.55	-	3,402,402
Sep 10, 2026	0.57	0.58	0.54	0.55	0.55	-3.33%	3,101,562
Sep 9, 2026	0.55	0.59	0.55	0.57	0.57	5.95%	9,177,117
Sep 8, 2026	0.60	0.61	0.53	0.54	0.54	-11.51%	14,811,838
Sep 7, 2026	0.62	0.63	0.59	0.61	0.61	-2.72%	3,620,986
Sep 4, 2026	0.62	0.63	0.61	0.63	0.63	1.96%	3,920,726
Sep 3, 2026	0.61	0.62	0.60	0.61	0.61	0.49%	3,631,365
Sep 2, 2026	0.62	0.63	0.60	0.61	0.61	-2.40%	6,083,945
Sep 1, 2026	0.65	0.66	0.61	0.63	0.63	-5.59%	9,333,115
Aug 31, 2026	0.66	0.69	0.65	0.66	0.66	0.30%	6,880,178
Aug 28, 2026	0.68	0.69	0.64	0.66	0.66	-2.51%	8,109,046
Aug 27, 2026	0.70	0.70	0.67	0.68	0.68	-1.31%	9,395,527
Aug 26, 2026	0.64	0.71	0.63	0.69	0.69	7.36%	26,645,942
Aug 25, 2026	0.64	0.68	0.62	0.64	0.64	2.24%	20,046,560
Aug 24, 2026	0.61	0.63	0.60	0.63	0.63	2.80%	10,693,933
Aug 21, 2026	0.61	0.63	0.56	0.61	0.61	-0.33%	8,622,461
Aug 20, 2026	0.64	0.64	0.60	0.61	0.61	-4.09%	8,421,157
Aug 19, 2026	0.59	0.65	0.59	0.64	0.64	7.80%	20,014,644
Aug 18, 2026	0.63	0.64	0.58	0.59	0.59	-7.09%	19,174,598
Aug 17, 2026	0.56	0.68	0.56	0.64	0.64	23.06%	46,640,394
Aug 14, 2026	0.52	0.52	0.51	0.52	0.52	0.39%	3,117,800
Aug 13, 2026	0.52	0.52	0.51	0.51	0.51	-0.39%	1,911,033
Aug 12, 2026	0.51	0.52	0.51	0.52	0.52	1.57%	2,198,112
Aug 11, 2026	0.51	0.51	0.50	0.51	0.51	-	1,437,226
Aug 10, 2026	0.52	0.53	0.49	0.51	0.51	-1.36%	2,640,383
Aug 7, 2026	0.53	0.53	0.50	0.52	0.52	1.58%	2,209,540
Aug 6, 2026	0.52	0.52	0.50	0.51	0.51	0.20%	3,255,030
Aug 5, 2026	0.51	0.53	0.49	0.51	0.51	-0.59%	2,706,593
Aug 4, 2026	0.54	0.54	0.51	0.51	0.51	-2.12%	2,969,331
Aug 3, 2026	0.51	0.54	0.51	0.52	0.52	0.97%	3,340,401
Jul 31, 2026	0.51	0.53	0.51	0.52	0.52	-2.09%	1,917,475
Jul 30, 2026	0.52	0.54	0.52	0.53	0.53	0.57%	3,057,703
Jul 29, 2026	0.53	0.54	0.52	0.52	0.52	-2.43%	3,307,315
Jul 28, 2026	0.55	0.55	0.53	0.54	0.54	-1.29%	3,139,338
Jul 27, 2026	0.58	0.58	0.54	0.54	0.54	-5.57%	4,236,872
Jul 24, 2026	0.58	0.58	0.56	0.58	0.58	1.95%	2,712,428
Jul 23, 2026	0.55	0.57	0.54	0.56	0.56	5.22%	2,362,803
Jul 22, 2026	0.55	0.55	0.52	0.54	0.54	2.68%	4,629,210
Jul 21, 2026	0.54	0.55	0.52	0.52	0.52	-5.43%	7,776,409
Jul 20, 2026	0.58	0.59	0.55	0.55	0.55	-4.17%	3,279,294
Jul 17, 2026	0.60	0.60	0.58	0.58	0.58	-4.64%	2,414,893
Jul 16, 2026	0.64	0.64	0.59	0.60	0.60	-1.79%	2,261,086
Jul 15, 2026	0.62	0.63	0.60	0.62	0.62	1.15%	4,895,847
Jul 14, 2026	0.67	0.67	0.61	0.61	0.61	-5.00%	3,068,931
Jul 13, 2026	0.60	0.65	0.59	0.64	0.64	13.68%	8,756,613
Jul 10, 2026	0.59	0.62	0.55	0.56	0.56	-3.43%	3,953,327
Jul 9, 2026	0.64	0.68	0.58	0.58	0.58	-1.02%	7,735,951
Jul 8, 2026	0.61	0.61	0.55	0.59	0.59	-0.34%	3,668,051
Jul 7, 2026	0.58	0.61	0.58	0.59	0.59	0.17%	3,148,055
Jul 6, 2026	0.62	0.64	0.59	0.59	0.59	-5.45%	3,962,185