Oyster Enterprises II Acquisition Corp (OYSE)
NASDAQ: OYSE · Real-Time Price · USD
10.04
+0.02 (0.18%)
At close: Oct 3, 2025, 4:00 PM EDT
10.02
-0.02 (-0.20%)
After-hours: Oct 3, 2025, 4:00 PM EDT
OYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.02% | 11,368 |
| Oct 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 30 |
| Oct 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 25 |
| Sep 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | - |
| Sep 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.08% | 92,624 |
| Sep 26, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 26 |
| Sep 25, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 5 |
| Sep 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 48 |
| Sep 23, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,062 |
| Sep 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 89 |
| Sep 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3,112 |
| Sep 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 208 |
| Sep 17, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 3,364 |
| Sep 16, 2025 | 10.04 | 10.04 | 10.02 | 10.03 | 10.03 | -0.20% | 317,098 |
| Sep 15, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 30 |
| 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 |