Oyster Enterprises II Acquisition Corp (OYSE)
NASDAQ: OYSE · Real-Time Price · USD
10.13
+0.08 (0.80%)
Sep 12, 2025, 4:00 PM EDT - Market closed
OYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6 |
| Sep 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 6,413 |
| Sep 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.10% | 774 |
| Sep 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 13,557 |
| Sep 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 28,055 |
| Sep 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 77,351 |
| Sep 4, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | - | 256,001 |
| Sep 3, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 35,637 |
| Sep 2, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 3,069 |
| Aug 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1,636 |
| Aug 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 184 |
| Aug 27, 2025 | 10.04 | 10.04 | 10.03 | 10.04 | 10.04 | - | 925 |
| Aug 26, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 105,648 |
| Aug 25, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.10% | 210,161 |
| Aug 22, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 119,825 |
| Aug 21, 2025 | 10.03 | 10.09 | 10.03 | 10.03 | 10.03 | -0.10% | 133,514 |
| Aug 20, 2025 | 10.01 | 10.24 | 10.01 | 10.04 | 10.04 | 0.40% | 851,463 |
| Aug 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 139,320 |
| Aug 18, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 107,962 |
| Aug 15, 2025 | 10.02 | 10.03 | 10.00 | 10.01 | 10.01 | 0.20% | 186,557 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 125,884 |
| Aug 13, 2025 | 9.99 | 10.09 | 9.99 | 10.00 | 10.00 | 0.10% | 32,227 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.06% | 129,525 |
| Aug 11, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.14% | 1,230,352 |
| Aug 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 5,336 |
| Aug 7, 2025 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.08% | 11,693 |
| Aug 6, 2025 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | - | 14,200 |
| Aug 5, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | - | 121,247 |
| Aug 4, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 190 |
| Aug 1, 2025 | 9.98 | 10.00 | 9.98 | 9.99 | 9.99 | 0.10% | 30,599 |
| Jul 31, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.19% | 29,100 |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.09% | 1,299 |
| Jul 29, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 10 |
| Jul 28, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 50,001 |
| Jul 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 9,100 |
| Jul 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 1,653 |
| Jul 23, 2025 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 0.34% | 28,437 |
| Jul 22, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.14% | 1,104 |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 13,300 |
| Jul 18, 2025 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.15% | 427,894 |
| Jul 17, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 123 |
| Jul 16, 2025 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.05% | 6,148 |
| Jul 15, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 105,219 |
| Jul 14, 2025 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.10% | 45,486 |