Oyster Enterprises II Acquisition Corp (OYSE)
NASDAQ: OYSE · Real-Time Price · USD
10.05
-0.05 (-0.50%)
Oct 24, 2025, 4:00 PM EDT - Market closed
OYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.03 | 10.05 | 10.03 | 10.05 | 10.05 | -0.50% | 325,020 |
| Oct 23, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | 0.60% | 101,532 |
| Oct 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.20% | 126 |
| Oct 21, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | - | 4,963 |
| Oct 20, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 11 |
| Oct 17, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 40 |
| Oct 16, 2025 | 10.08 | 10.08 | 10.06 | 10.06 | 10.06 | 0.30% | 67,402 |
| Oct 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Oct 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 1,843 |
| Oct 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 36 |
| Oct 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.22% | 2,025 |
| Oct 9, 2025 | 10.03 | 10.09 | 10.03 | 10.05 | 10.05 | 0.22% | 58,997 |
| Oct 8, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 38,128 |
| Oct 7, 2025 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | -0.10% | 57,942 |
| Oct 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 13,668 |
| 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 |