OSPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.82	9.82	9.82	9.82	9.82	-	720
Oct 22, 2026	9.82	9.82	9.82	9.82	9.82	-0.05%	293
Oct 19, 2026	9.80	9.83	9.80	9.83	9.83	0.05%	576
Oct 16, 2026	9.82	9.82	9.82	9.82	9.82	-0.10%	288
Oct 15, 2026	9.81	9.83	9.81	9.83	9.83	0.20%	13,204
Oct 12, 2026	9.80	9.81	9.80	9.81	9.81	-	500,806
Oct 9, 2026	9.81	9.81	9.80	9.81	9.81	-0.10%	892,894
Oct 7, 2026	9.81	9.82	9.81	9.82	9.82	-0.05%	558
Oct 6, 2026	9.81	9.83	9.81	9.83	9.83	0.05%	1,625
Oct 5, 2026	9.82	9.82	9.82	9.82	9.82	-	3,935
Oct 2, 2026	9.82	9.82	9.82	9.82	9.82	-	3,245
Sep 30, 2026	9.82	9.83	9.82	9.82	9.82	-0.10%	1,710
Sep 29, 2026	9.82	9.83	9.82	9.83	9.83	0.10%	1,549
Sep 28, 2026	9.82	9.83	9.82	9.82	9.82	-0.10%	117,577
Sep 25, 2026	9.80	9.83	9.80	9.83	9.83	0.10%	2,237
Sep 24, 2026	9.82	9.82	9.81	9.82	9.82	-	107,648
Sep 23, 2026	9.83	9.86	9.82	9.82	9.82	-0.10%	1,721
Sep 22, 2026	9.83	9.84	9.83	9.83	9.83	0.10%	15,822
Sep 21, 2026	9.83	9.83	9.82	9.82	9.82	-0.10%	13,131
Sep 18, 2026	9.83	9.84	9.82	9.83	9.83	-	3,059
Sep 17, 2026	9.84	9.84	9.82	9.83	9.83	-	30,288
Sep 16, 2026	9.84	9.86	9.83	9.83	9.83	-0.20%	101,681
Sep 15, 2026	9.85	9.86	9.85	9.85	9.85	-	3,995
Sep 14, 2026	9.85	9.86	9.83	9.85	9.85	-	257,528
Sep 11, 2026	9.83	9.86	9.83	9.85	9.85	-	4,674
Sep 10, 2026	9.84	9.89	9.84	9.85	9.85	0.10%	14,271
Sep 9, 2026	9.84	9.84	9.84	9.84	9.84	-	218,658
Sep 8, 2026	9.86	9.86	9.84	9.84	9.84	-	4,622
Sep 4, 2026	9.84	9.85	9.84	9.84	9.84	-	17,726
Sep 3, 2026	9.84	9.85	9.84	9.84	9.84	-	5,788
Sep 2, 2026	9.83	9.85	9.83	9.84	9.84	-	21,605
Sep 1, 2026	9.83	9.85	9.83	9.84	9.84	-	12,510
Aug 31, 2026	9.85	9.86	9.84	9.84	9.84	-0.10%	165,610
Aug 28, 2026	9.85	9.86	9.85	9.85	9.85	-0.10%	26,906
Aug 27, 2026	9.86	9.87	9.85	9.86	9.86	-	23,154
Aug 26, 2026	9.87	9.88	9.86	9.86	9.86	-0.10%	29,985
Aug 25, 2026	9.86	9.92	9.86	9.87	9.87	-0.40%	144,647
Aug 24, 2026	9.99	10.05	9.85	9.91	9.91	-0.40%	2,173,294