OSL:ZENA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.98	0.98	0.91	0.93	0.93	-5.11%	7,403,472
Apr 23, 2026	0.98	1.02	0.87	0.98	0.98	-0.31%	13,569,730
Apr 22, 2026	1.02	1.03	0.94	0.98	0.98	-3.82%	8,938,378
Apr 21, 2026	1.16	1.16	0.99	1.02	1.02	-9.73%	15,560,600
Apr 20, 2026	1.13	1.22	1.11	1.13	1.13	6.60%	25,503,210
Apr 17, 2026	1.06	1.10	0.96	1.06	1.06	0.57%	18,977,730
Apr 16, 2026	1.13	1.16	1.03	1.05	1.05	-5.72%	16,535,160
Apr 15, 2026	1.27	1.27	1.12	1.12	1.12	-10.42%	18,323,890
Apr 14, 2026	1.27	1.33	1.17	1.25	1.25	12.03%	36,312,965
Apr 13, 2026	1.25	1.29	1.04	1.11	1.11	-7.17%	20,037,310
Apr 10, 2026	1.28	1.34	1.16	1.20	1.20	-4.00%	25,279,510
Apr 9, 2026	1.09	1.28	1.06	1.25	1.25	22.07%	38,320,880
Apr 8, 2026	0.97	1.03	0.95	1.02	1.02	-0.39%	14,539,870
Apr 7, 2026	0.95	1.10	0.95	1.03	1.03	8.21%	23,500,220
Apr 1, 2026	0.97	0.99	0.93	0.95	0.95	-1.04%	7,478,695
Mar 31, 2026	0.97	1.03	0.94	0.96	0.96	5.49%	28,213,626
Mar 30, 2026	0.85	0.96	0.83	0.91	0.91	7.06%	16,784,070
Mar 27, 2026	0.83	0.87	0.79	0.85	0.85	1.19%	6,837,645
Mar 26, 2026	0.81	0.87	0.78	0.84	0.84	2.44%	7,434,540
Mar 25, 2026	0.83	0.84	0.75	0.82	0.82	-1.20%	14,611,800
Mar 24, 2026	0.94	0.94	0.80	0.83	0.83	-9.98%	14,712,039
Mar 23, 2026	0.99	1.02	0.88	0.92	0.92	0.44%	27,648,780
Mar 20, 2026	0.92	0.98	0.86	0.92	0.92	4.32%	17,354,425
Mar 19, 2026	1.00	1.04	0.84	0.88	0.88	-10.20%	33,445,420
Mar 18, 2026	1.09	1.15	0.90	0.98	0.98	-2.00%	53,927,561
Mar 17, 2026	0.88	1.07	0.87	1.00	1.00	17.65%	57,113,600
Mar 16, 2026	0.69	0.87	0.68	0.85	0.85	26.87%	35,357,700
Mar 13, 2026	0.70	0.74	0.63	0.67	0.67	-2.62%	17,206,870
Mar 12, 2026	0.73	0.75	0.68	0.69	0.69	-2.27%	20,990,563
Mar 11, 2026	0.71	0.77	0.67	0.70	0.70	8.31%	50,204,530
Mar 10, 2026	0.58	0.66	0.57	0.65	0.65	14.84%	35,475,530
Mar 9, 2026	0.52	0.59	0.50	0.57	0.57	15.51%	21,734,510
Mar 6, 2026	0.47	0.50	0.44	0.49	0.49	6.99%	11,285,920
Mar 5, 2026	0.45	0.52	0.44	0.46	0.46	5.53%	26,613,670
Mar 4, 2026	0.48	0.48	0.42	0.43	0.43	-7.26%	13,430,659
Mar 3, 2026	0.42	0.52	0.41	0.47	0.47	9.86%	29,068,950
Mar 2, 2026	0.44	0.44	0.42	0.43	0.43	0.24%	2,441,461
Feb 27, 2026	0.43	0.43	0.42	0.43	0.43	-0.70%	2,432,693
Feb 26, 2026	0.42	0.43	0.41	0.43	0.43	1.42%	3,564,717
Feb 25, 2026	0.42	0.43	0.41	0.42	0.42	0.24%	1,762,341
Feb 24, 2026	0.44	0.44	0.41	0.42	0.42	-2.55%	3,747,017
Feb 23, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	3,947,218
Feb 20, 2026	0.45	0.45	0.43	0.43	0.43	-0.69%	3,386,522
Feb 19, 2026	0.43	0.45	0.43	0.44	0.44	-1.58%	3,381,537
Feb 18, 2026	0.45	0.46	0.44	0.44	0.44	1.37%	1,040,666
Feb 17, 2026	0.43	0.45	0.42	0.44	0.44	-2.45%	3,357,199
Feb 16, 2026	0.45	0.46	0.45	0.45	0.45	-0.88%	2,426,884
Feb 13, 2026	0.45	0.46	0.43	0.45	0.45	-0.66%	2,186,939
Feb 12, 2026	0.46	0.47	0.45	0.46	0.46	-1.51%	1,886,553
Feb 11, 2026	0.46	0.47	0.44	0.46	0.46	1.09%	2,574,482