ProSomnus Inc NASDAQ:OSA Historical Prices

Below are the 334 trading days of historical prices for OSA.

# Exchange Symbol Date Open High Low Close
334 NASDAQ OSA Wed, Apr 17, 2024 0.50 0.60 0.47 0.47
333 NASDAQ OSA Tue, Apr 16, 2024 0.50 0.60 0.50 0.52
332 NASDAQ OSA Mon, Apr 15, 2024 0.53 0.59 0.50 0.50
331 NASDAQ OSA Fri, Apr 12, 2024 0.58 0.59 0.53 0.53
330 NASDAQ OSA Thu, Apr 11, 2024 0.57 0.60 0.56 0.57
329 NASDAQ OSA Wed, Apr 10, 2024 0.58 0.58 0.54 0.57
328 NASDAQ OSA Tue, Apr 9, 2024 0.55 0.59 0.54 0.54
327 NASDAQ OSA Mon, Apr 8, 2024 0.61 0.61 0.57 0.57
326 NASDAQ OSA Fri, Apr 5, 2024 0.54 0.59 0.54 0.57
325 NASDAQ OSA Thu, Apr 4, 2024 0.60 0.60 0.56 0.59
324 NASDAQ OSA Wed, Apr 3, 2024 0.59 0.61 0.56 0.61
323 NASDAQ OSA Tue, Apr 2, 2024 0.55 0.61 0.52 0.57
322 NASDAQ OSA Mon, Apr 1, 2024 0.59 0.60 0.53 0.58
321 NASDAQ OSA Thu, Mar 28, 2024 0.62 0.62 0.56 0.57
320 NASDAQ OSA Wed, Mar 27, 2024 0.65 0.65 0.60 0.62
319 NASDAQ OSA Tue, Mar 26, 2024 0.60 0.66 0.58 0.63
318 NASDAQ OSA Mon, Mar 25, 2024 0.56 0.65 0.56 0.59
317 NASDAQ OSA Fri, Mar 22, 2024 0.63 0.65 0.63 0.65
316 NASDAQ OSA Thu, Mar 21, 2024 0.66 0.67 0.64 0.64
315 NASDAQ OSA Wed, Mar 20, 2024 0.64 0.67 0.62 0.64
314 NASDAQ OSA Tue, Mar 19, 2024 0.63 0.66 0.61 0.66
313 NASDAQ OSA Mon, Mar 18, 2024 0.67 0.67 0.60 0.65
312 NASDAQ OSA Fri, Mar 15, 2024 0.62 0.73 0.62 0.65
311 NASDAQ OSA Thu, Mar 14, 2024 0.65 0.65 0.62 0.64
310 NASDAQ OSA Wed, Mar 13, 2024 0.61 0.65 0.60 0.65
309 NASDAQ OSA Tue, Mar 12, 2024 0.62 0.63 0.61 0.61
308 NASDAQ OSA Mon, Mar 11, 2024 0.62 0.63 0.59 0.62
307 NASDAQ OSA Fri, Mar 8, 2024 0.62 0.63 0.61 0.63
306 NASDAQ OSA Thu, Mar 7, 2024 0.60 0.63 0.57 0.61
305 NASDAQ OSA Wed, Mar 6, 2024 0.60 0.63 0.60 0.63
304 NASDAQ OSA Tue, Mar 5, 2024 0.62 0.65 0.59 0.62
303 NASDAQ OSA Mon, Mar 4, 2024 0.58 0.65 0.56 0.62
302 NASDAQ OSA Fri, Mar 1, 2024 0.66 0.66 0.63 0.64
301 NASDAQ OSA Thu, Feb 29, 2024 0.63 0.65 0.59 0.63
300 NASDAQ OSA Wed, Feb 28, 2024 0.65 0.66 0.60 0.65
299 NASDAQ OSA Tue, Feb 27, 2024 0.60 0.66 0.60 0.65
298 NASDAQ OSA Mon, Feb 26, 2024 0.53 0.63 0.53 0.60
297 NASDAQ OSA Fri, Feb 23, 2024 0.52 0.53 0.51 0.53
296 NASDAQ OSA Thu, Feb 22, 2024 0.50 0.53 0.46 0.52
295 NASDAQ OSA Wed, Feb 21, 2024 0.65 0.68 0.49 0.49
294 NASDAQ OSA Tue, Feb 20, 2024 0.70 0.70 0.64 0.64
293 NASDAQ OSA Fri, Feb 16, 2024 0.72 0.74 0.67 0.71
292 NASDAQ OSA Thu, Feb 15, 2024 0.70 0.74 0.70 0.73
291 NASDAQ OSA Wed, Feb 14, 2024 0.74 0.80 0.68 0.74
290 NASDAQ OSA Tue, Feb 13, 2024 0.72 0.78 0.72 0.74
289 NASDAQ OSA Mon, Feb 12, 2024 0.70 0.80 0.70 0.73
288 NASDAQ OSA Fri, Feb 9, 2024 0.72 0.75 0.59 0.73
287 NASDAQ OSA Thu, Feb 8, 2024 0.80 0.80 0.71 0.76
286 NASDAQ OSA Wed, Feb 7, 2024 0.75 0.80 0.75 0.76
285 NASDAQ OSA Tue, Feb 6, 2024 0.78 0.79 0.75 0.77
284 NASDAQ OSA Mon, Feb 5, 2024 0.79 0.82 0.75 0.79
283 NASDAQ OSA Fri, Feb 2, 2024 0.81 0.82 0.75 0.82
282 NASDAQ OSA Thu, Feb 1, 2024 0.75 0.84 0.75 0.80
281 NASDAQ OSA Wed, Jan 31, 2024 0.75 0.85 0.71 0.77
280 NASDAQ OSA Tue, Jan 30, 2024 0.81 0.84 0.65 0.75
279 NASDAQ OSA Mon, Jan 29, 2024 0.80 0.84 0.73 0.82
278 NASDAQ OSA Fri, Jan 26, 2024 0.78 0.83 0.78 0.81
277 NASDAQ OSA Thu, Jan 25, 2024 0.79 0.79 0.74 0.78
276 NASDAQ OSA Wed, Jan 24, 2024 0.75 0.78 0.75 0.77
275 NASDAQ OSA Tue, Jan 23, 2024 0.77 0.83 0.74 0.74
274 NASDAQ OSA Mon, Jan 22, 2024 0.70 0.84 0.64 0.76
273 NASDAQ OSA Fri, Jan 19, 2024 0.65 0.68 0.63 0.65
272 NASDAQ OSA Thu, Jan 18, 2024 0.70 0.70 0.63 0.64
271 NASDAQ OSA Wed, Jan 17, 2024 0.69 0.72 0.66 0.66
270 NASDAQ OSA Tue, Jan 16, 2024 0.69 0.74 0.66 0.69
269 NASDAQ OSA Fri, Jan 12, 2024 0.72 0.72 0.68 0.68
268 NASDAQ OSA Thu, Jan 11, 2024 0.74 0.74 0.69 0.71
267 NASDAQ OSA Wed, Jan 10, 2024 0.69 0.72 0.66 0.71
266 NASDAQ OSA Tue, Jan 9, 2024 0.72 0.75 0.67 0.67
265 NASDAQ OSA Mon, Jan 8, 2024 0.76 0.78 0.72 0.76
264 NASDAQ OSA Fri, Jan 5, 2024 0.77 0.82 0.75 0.77
263 NASDAQ OSA Thu, Jan 4, 2024 0.85 0.86 0.81 0.84
262 NASDAQ OSA Wed, Jan 3, 2024 0.84 0.86 0.77 0.86
261 NASDAQ OSA Tue, Jan 2, 2024 0.92 0.96 0.82 0.87
260 NASDAQ OSA Fri, Dec 29, 2023 0.95 1.03 0.95 0.98
259 NASDAQ OSA Thu, Dec 28, 2023 1.06 1.06 0.96 0.98
258 NASDAQ OSA Wed, Dec 27, 2023 1.01 1.04 0.95 1.00
257 NASDAQ OSA Tue, Dec 26, 2023 0.87 1.06 0.87 1.01
256 NASDAQ OSA Fri, Dec 22, 2023 0.86 0.91 0.82 0.90
255 NASDAQ OSA Thu, Dec 21, 2023 0.84 0.89 0.77 0.89
254 NASDAQ OSA Wed, Dec 20, 2023 0.91 0.99 0.83 0.86
253 NASDAQ OSA Tue, Dec 19, 2023 0.88 1.36 0.75 0.99
252 NASDAQ OSA Mon, Dec 18, 2023 0.63 0.63 0.61 0.63
251 NASDAQ OSA Fri, Dec 15, 2023 0.62 0.65 0.61 0.61
250 NASDAQ OSA Thu, Dec 14, 2023 0.66 0.66 0.62 0.62
249 NASDAQ OSA Wed, Dec 13, 2023 0.61 0.63 0.60 0.61
248 NASDAQ OSA Tue, Dec 12, 2023 0.60 0.64 0.57 0.60
247 NASDAQ OSA Mon, Dec 11, 2023 0.56 0.61 0.55 0.59
246 NASDAQ OSA Fri, Dec 8, 2023 0.59 0.60 0.55 0.55
245 NASDAQ OSA Thu, Dec 7, 2023 0.64 0.69 0.58 0.60
244 NASDAQ OSA Wed, Dec 6, 2023 0.66 0.72 0.64 0.66
243 NASDAQ OSA Tue, Dec 5, 2023 0.59 0.69 0.59 0.67
242 NASDAQ OSA Mon, Dec 4, 2023 0.65 0.67 0.54 0.67
241 NASDAQ OSA Fri, Dec 1, 2023 0.70 0.71 0.61 0.67
240 NASDAQ OSA Thu, Nov 30, 2023 0.82 0.85 0.65 0.72
239 NASDAQ OSA Wed, Nov 29, 2023 0.80 1.25 0.68 0.94
238 NASDAQ OSA Tue, Nov 28, 2023 0.88 0.88 0.70 0.82
237 NASDAQ OSA Mon, Nov 27, 2023 0.83 0.85 0.79 0.83
236 NASDAQ OSA Fri, Nov 24, 2023 0.79 0.84 0.73 0.84
235 NASDAQ OSA Wed, Nov 22, 2023 0.62 0.80 0.60 0.75
234 NASDAQ OSA Tue, Nov 21, 2023 0.60 0.64 0.52 0.60
233 NASDAQ OSA Mon, Nov 20, 2023 0.49 0.63 0.49 0.62
232 NASDAQ OSA Fri, Nov 17, 2023 0.38 0.53 0.38 0.50
231 NASDAQ OSA Thu, Nov 16, 2023 0.38 0.40 0.37 0.37
230 NASDAQ OSA Wed, Nov 15, 2023 0.40 0.40 0.35 0.38
229 NASDAQ OSA Tue, Nov 14, 2023 0.45 0.45 0.35 0.35
228 NASDAQ OSA Mon, Nov 13, 2023 0.44 0.44 0.36 0.39
227 NASDAQ OSA Fri, Nov 10, 2023 0.50 0.50 0.35 0.41
226 NASDAQ OSA Thu, Nov 9, 2023 0.50 0.50 0.39 0.43
225 NASDAQ OSA Wed, Nov 8, 2023 0.57 0.58 0.49 0.49
224 NASDAQ OSA Tue, Nov 7, 2023 0.64 0.66 0.45 0.51
223 NASDAQ OSA Mon, Nov 6, 2023 0.64 0.75 0.62 0.62
222 NASDAQ OSA Fri, Nov 3, 2023 0.69 0.69 0.61 0.62
221 NASDAQ OSA Thu, Nov 2, 2023 0.70 0.71 0.61 0.61
220 NASDAQ OSA Wed, Nov 1, 2023 0.70 0.73 0.62 0.62
219 NASDAQ OSA Tue, Oct 31, 2023 0.67 0.70 0.65 0.70
218 NASDAQ OSA Mon, Oct 30, 2023 0.65 0.73 0.63 0.63
217 NASDAQ OSA Fri, Oct 27, 2023 0.60 0.70 0.60 0.66
216 NASDAQ OSA Thu, Oct 26, 2023 0.69 0.74 0.65 0.65
215 NASDAQ OSA Wed, Oct 25, 2023 0.78 0.78 0.60 0.62
214 NASDAQ OSA Tue, Oct 24, 2023 0.76 0.82 0.76 0.76
213 NASDAQ OSA Mon, Oct 23, 2023 0.88 0.88 0.70 0.72
212 NASDAQ OSA Fri, Oct 20, 2023 0.83 0.85 0.83 0.84
211 NASDAQ OSA Thu, Oct 19, 2023 0.85 0.85 0.83 0.83
210 NASDAQ OSA Wed, Oct 18, 2023 0.86 0.86 0.83 0.83
209 NASDAQ OSA Tue, Oct 17, 2023 0.86 0.91 0.86 0.86
208 NASDAQ OSA Mon, Oct 16, 2023 0.94 0.94 0.86 0.86
207 NASDAQ OSA Fri, Oct 13, 2023 0.86 0.96 0.86 0.93
206 NASDAQ OSA Thu, Oct 12, 2023 0.86 0.89 0.86 0.86
205 NASDAQ OSA Wed, Oct 11, 2023 0.84 0.93 0.83 0.89
204 NASDAQ OSA Tue, Oct 10, 2023 0.90 0.90 0.83 0.89
203 NASDAQ OSA Mon, Oct 9, 2023 0.90 0.90 0.90 0.90
202 NASDAQ OSA Fri, Oct 6, 2023 0.92 0.94 0.88 0.88
201 NASDAQ OSA Thu, Oct 5, 2023 1.00 1.00 0.88 0.89
200 NASDAQ OSA Wed, Oct 4, 2023 0.87 1.00 0.87 0.94
199 NASDAQ OSA Tue, Oct 3, 2023 0.90 0.98 0.88 0.90
198 NASDAQ OSA Mon, Oct 2, 2023 1.00 1.02 0.90 0.92
197 NASDAQ OSA Fri, Sep 29, 2023 1.00 1.04 0.96 1.04
196 NASDAQ OSA Thu, Sep 28, 2023 0.95 0.99 0.95 0.98
195 NASDAQ OSA Wed, Sep 27, 2023 1.00 1.00 0.95 0.96
194 NASDAQ OSA Tue, Sep 26, 2023 0.99 0.99 0.93 0.94
193 NASDAQ OSA Mon, Sep 25, 2023 1.03 1.04 0.98 0.98
192 NASDAQ OSA Fri, Sep 22, 2023 0.93 1.00 0.93 1.00
191 NASDAQ OSA Thu, Sep 21, 2023 0.98 1.03 0.93 1.00
190 NASDAQ OSA Wed, Sep 20, 2023 1.03 1.08 0.97 0.97
189 NASDAQ OSA Tue, Sep 19, 2023 1.13 1.20 1.04 1.04
188 NASDAQ OSA Mon, Sep 18, 2023 1.16 1.16 1.10 1.10
187 NASDAQ OSA Fri, Sep 15, 2023 1.19 1.19 1.10 1.19
186 NASDAQ OSA Thu, Sep 14, 2023 1.11 1.24 1.11 1.15
185 NASDAQ OSA Wed, Sep 13, 2023 1.16 1.19 1.14 1.14
184 NASDAQ OSA Tue, Sep 12, 2023 1.24 1.33 1.16 1.16
183 NASDAQ OSA Mon, Sep 11, 2023 1.18 1.18 1.18 1.18
182 NASDAQ OSA Fri, Sep 8, 2023 1.18 1.27 1.11 1.11
181 NASDAQ OSA Thu, Sep 7, 2023 1.08 1.29 1.07 1.25
180 NASDAQ OSA Wed, Sep 6, 2023 1.20 1.20 1.20 1.20
179 NASDAQ OSA Tue, Sep 5, 2023 1.08 1.25 1.08 1.18
178 NASDAQ OSA Fri, Sep 1, 2023 1.09 1.26 1.06 1.06
177 NASDAQ OSA Thu, Aug 31, 2023 1.11 1.19 1.04 1.06
176 NASDAQ OSA Wed, Aug 30, 2023 1.15 1.15 1.05 1.05
175 NASDAQ OSA Tue, Aug 29, 2023 1.10 1.19 1.08 1.12
174 NASDAQ OSA Mon, Aug 28, 2023 1.13 1.13 1.07 1.08
173 NASDAQ OSA Fri, Aug 25, 2023 1.12 1.27 1.10 1.10
172 NASDAQ OSA Thu, Aug 24, 2023 1.15 1.29 1.10 1.17
171 NASDAQ OSA Wed, Aug 23, 2023 1.01 1.20 0.91 1.10
170 NASDAQ OSA Tue, Aug 22, 2023 1.03 1.03 1.00 1.01
169 NASDAQ OSA Mon, Aug 21, 2023 1.04 1.04 0.98 0.98
168 NASDAQ OSA Fri, Aug 18, 2023 1.07 1.07 0.98 0.98
167 NASDAQ OSA Thu, Aug 17, 2023 1.03 1.11 0.99 1.03
166 NASDAQ OSA Wed, Aug 16, 2023 1.00 1.08 1.00 1.00
165 NASDAQ OSA Tue, Aug 15, 2023 1.21 1.21 1.00 1.00
164 NASDAQ OSA Mon, Aug 14, 2023 1.33 1.34 1.17 1.20
163 NASDAQ OSA Fri, Aug 11, 2023 1.32 1.34 1.29 1.29
162 NASDAQ OSA Thu, Aug 10, 2023 1.35 1.37 1.30 1.30
161 NASDAQ OSA Wed, Aug 9, 2023 1.45 1.47 1.30 1.30
160 NASDAQ OSA Tue, Aug 8, 2023 1.59 1.61 1.39 1.40
159 NASDAQ OSA Mon, Aug 7, 2023 1.56 1.69 1.50 1.55
158 NASDAQ OSA Fri, Aug 4, 2023 1.78 1.78 1.50 1.51
157 NASDAQ OSA Thu, Aug 3, 2023 2.03 2.09 1.77 1.79
156 NASDAQ OSA Wed, Aug 2, 2023 2.07 2.09 2.06 2.09
155 NASDAQ OSA Tue, Aug 1, 2023 2.08 2.09 2.06 2.08
154 NASDAQ OSA Mon, Jul 31, 2023 2.13 2.13 2.01 2.05
153 NASDAQ OSA Fri, Jul 28, 2023 2.20 2.20 2.00 2.06
152 NASDAQ OSA Thu, Jul 27, 2023 2.10 2.16 1.97 2.12
151 NASDAQ OSA Wed, Jul 26, 2023 1.93 2.05 1.92 2.02
150 NASDAQ OSA Tue, Jul 25, 2023 2.02 2.04 1.94 1.95
149 NASDAQ OSA Mon, Jul 24, 2023 2.04 2.05 1.99 2.05
148 NASDAQ OSA Fri, Jul 21, 2023 2.08 2.08 1.94 1.98
147 NASDAQ OSA Thu, Jul 20, 2023 2.00 2.08 1.98 2.05
146 NASDAQ OSA Wed, Jul 19, 2023 2.06 2.06 1.93 1.97
145 NASDAQ OSA Tue, Jul 18, 2023 2.00 2.05 2.00 2.03
144 NASDAQ OSA Mon, Jul 17, 2023 2.11 2.11 1.96 2.01
143 NASDAQ OSA Fri, Jul 14, 2023 2.12 2.12 2.00 2.06
142 NASDAQ OSA Thu, Jul 13, 2023 2.20 2.20 2.05 2.05
141 NASDAQ OSA Wed, Jul 12, 2023 2.07 2.23 2.04 2.10
140 NASDAQ OSA Tue, Jul 11, 2023 2.73 2.76 2.00 2.04
139 NASDAQ OSA Mon, Jul 10, 2023 2.64 2.77 2.64 2.66
138 NASDAQ OSA Fri, Jul 7, 2023 2.66 2.66 2.61 2.61
137 NASDAQ OSA Thu, Jul 6, 2023 2.50 2.75 2.50 2.66
136 NASDAQ OSA Wed, Jul 5, 2023 3.02 3.02 2.65 2.75
135 NASDAQ OSA Mon, Jul 3, 2023 3.20 3.20 3.08 3.08
134 NASDAQ OSA Fri, Jun 30, 2023 3.48 3.48 3.08 3.10
133 NASDAQ OSA Thu, Jun 29, 2023 3.77 3.84 3.42 3.45
132 NASDAQ OSA Wed, Jun 28, 2023 3.80 3.95 3.77 3.77
131 NASDAQ OSA Tue, Jun 27, 2023 3.79 3.79 3.78 3.78
130 NASDAQ OSA Mon, Jun 26, 2023 4.06 4.06 3.81 3.81
129 NASDAQ OSA Fri, Jun 23, 2023 4.01 4.06 3.99 3.99
128 NASDAQ OSA Thu, Jun 22, 2023 4.06 4.06 4.00 4.06
127 NASDAQ OSA Wed, Jun 21, 2023 4.17 4.23 4.06 4.06
126 NASDAQ OSA Tue, Jun 20, 2023 4.41 4.44 4.00 4.10
125 NASDAQ OSA Fri, Jun 16, 2023 4.26 4.30 4.10 4.27
124 NASDAQ OSA Thu, Jun 15, 2023 4.66 4.77 4.22 4.22
123 NASDAQ OSA Wed, Jun 14, 2023 4.88 4.89 4.67 4.67
122 NASDAQ OSA Tue, Jun 13, 2023 4.90 4.90 4.64 4.64
121 NASDAQ OSA Mon, Jun 12, 2023 4.90 4.90 4.90 4.90
120 NASDAQ OSA Fri, Jun 9, 2023 4.90 4.90 4.90 4.90
119 NASDAQ OSA Wed, Jun 7, 2023 4.90 4.90 4.90 4.90
118 NASDAQ OSA Mon, Jun 5, 2023 4.83 4.99 4.80 4.80
117 NASDAQ OSA Fri, Jun 2, 2023 4.86 4.86 4.73 4.73
116 NASDAQ OSA Wed, May 31, 2023 5.00 5.00 4.83 4.83
115 NASDAQ OSA Tue, May 30, 2023 5.00 5.00 5.00 5.00
114 NASDAQ OSA Fri, May 26, 2023 5.00 5.00 5.00 5.00
113 NASDAQ OSA Thu, May 25, 2023 5.00 5.01 5.00 5.00
112 NASDAQ OSA Wed, May 24, 2023 5.05 5.05 5.05 5.05
111 NASDAQ OSA Tue, May 23, 2023 5.03 5.03 5.01 5.01
110 NASDAQ OSA Mon, May 22, 2023 5.01 5.01 5.01 5.01
109 NASDAQ OSA Fri, May 19, 2023 5.02 5.02 5.01 5.01
108 NASDAQ OSA Thu, May 18, 2023 5.05 5.05 5.01 5.01
107 NASDAQ OSA Wed, May 17, 2023 5.01 5.04 5.01 5.04
106 NASDAQ OSA Tue, May 16, 2023 5.04 5.04 5.04 5.04
105 NASDAQ OSA Mon, May 15, 2023 5.05 5.05 5.00 5.00
104 NASDAQ OSA Fri, May 12, 2023 5.10 5.10 5.00 5.00
103 NASDAQ OSA Thu, May 11, 2023 5.04 5.05 5.00 5.01
102 NASDAQ OSA Wed, May 10, 2023 5.01 5.04 5.00 5.01
101 NASDAQ OSA Tue, May 9, 2023 5.07 5.07 5.00 5.01
100 NASDAQ OSA Mon, May 8, 2023 5.00 5.09 5.00 5.00
99 NASDAQ OSA Fri, May 5, 2023 5.07 5.07 5.03 5.03
98 NASDAQ OSA Thu, May 4, 2023 5.03 5.10 5.02 5.10
97 NASDAQ OSA Wed, May 3, 2023 5.15 5.15 5.03 5.03
96 NASDAQ OSA Tue, May 2, 2023 5.15 5.15 5.13 5.13
95 NASDAQ OSA Mon, May 1, 2023 5.11 5.15 5.08 5.08
94 NASDAQ OSA Fri, Apr 28, 2023 5.12 5.12 5.12 5.12
93 NASDAQ OSA Tue, Apr 25, 2023 5.11 5.11 5.11 5.11
92 NASDAQ OSA Mon, Apr 24, 2023 5.11 5.11 5.11 5.11
91 NASDAQ OSA Fri, Apr 21, 2023 5.11 5.11 5.11 5.11
90 NASDAQ OSA Thu, Apr 20, 2023 5.20 5.25 5.20 5.20
89 NASDAQ OSA Wed, Apr 19, 2023 5.09 5.17 5.09 5.17
88 NASDAQ OSA Tue, Apr 18, 2023 5.22 5.22 5.09 5.20
87 NASDAQ OSA Fri, Apr 14, 2023 5.17 5.17 5.17 5.17
86 NASDAQ OSA Thu, Apr 13, 2023 5.21 5.21 5.20 5.20
85 NASDAQ OSA Wed, Apr 12, 2023 5.03 5.25 5.03 5.10
84 NASDAQ OSA Tue, Apr 11, 2023 5.20 5.20 5.08 5.10
83 NASDAQ OSA Mon, Apr 10, 2023 5.25 5.25 5.07 5.09
82 NASDAQ OSA Thu, Apr 6, 2023 5.07 5.24 5.07 5.23
81 NASDAQ OSA Wed, Apr 5, 2023 5.11 5.18 5.10 5.18
80 NASDAQ OSA Tue, Apr 4, 2023 5.10 5.12 5.10 5.12
79 NASDAQ OSA Mon, Apr 3, 2023 5.15 5.22 5.10 5.10
78 NASDAQ OSA Fri, Mar 31, 2023 5.22 5.24 5.10 5.21
77 NASDAQ OSA Thu, Mar 30, 2023 5.13 5.15 5.04 5.15
76 NASDAQ OSA Wed, Mar 29, 2023 5.09 5.09 5.06 5.09
75 NASDAQ OSA Tue, Mar 28, 2023 5.07 5.22 5.05 5.13
74 NASDAQ OSA Mon, Mar 27, 2023 5.37 5.37 5.07 5.21
73 NASDAQ OSA Fri, Mar 24, 2023 5.25 5.35 5.23 5.23
72 NASDAQ OSA Thu, Mar 23, 2023 5.16 5.43 5.06 5.43
71 NASDAQ OSA Wed, Mar 22, 2023 5.15 5.17 5.15 5.16
70 NASDAQ OSA Tue, Mar 21, 2023 5.33 5.39 5.17 5.17
69 NASDAQ OSA Mon, Mar 20, 2023 5.15 5.57 5.15 5.40
68 NASDAQ OSA Fri, Mar 17, 2023 5.25 5.69 5.01 5.17
67 NASDAQ OSA Thu, Mar 16, 2023 5.14 5.69 5.08 5.69
66 NASDAQ OSA Wed, Mar 15, 2023 4.82 5.15 4.82 5.15
65 NASDAQ OSA Tue, Mar 14, 2023 5.11 5.15 5.06 5.15
64 NASDAQ OSA Mon, Mar 13, 2023 5.12 5.17 5.11 5.15
63 NASDAQ OSA Fri, Mar 10, 2023 5.09 5.09 5.09 5.09
62 NASDAQ OSA Thu, Mar 9, 2023 5.10 5.14 4.80 5.13
61 NASDAQ OSA Wed, Mar 8, 2023 4.75 5.15 4.75 5.15
60 NASDAQ OSA Tue, Mar 7, 2023 4.80 4.83 4.64 4.64
59 NASDAQ OSA Mon, Mar 6, 2023 4.89 4.89 4.76 4.76
58 NASDAQ OSA Fri, Mar 3, 2023 5.00 5.04 4.81 5.02
57 NASDAQ OSA Thu, Mar 2, 2023 5.37 5.37 4.90 5.00
56 NASDAQ OSA Wed, Mar 1, 2023 5.01 5.10 4.98 5.06
55 NASDAQ OSA Tue, Feb 28, 2023 5.13 5.15 5.00 5.13
54 NASDAQ OSA Mon, Feb 27, 2023 5.25 5.27 5.21 5.25
53 NASDAQ OSA Fri, Feb 24, 2023 5.18 5.25 5.18 5.25
52 NASDAQ OSA Thu, Feb 23, 2023 5.22 5.22 5.02 5.18
51 NASDAQ OSA Wed, Feb 22, 2023 5.17 5.25 4.98 5.25
50 NASDAQ OSA Tue, Feb 21, 2023 5.13 5.25 4.99 5.00
49 NASDAQ OSA Fri, Feb 17, 2023 5.19 5.19 5.19 5.19
48 NASDAQ OSA Thu, Feb 16, 2023 5.12 5.15 5.10 5.12
47 NASDAQ OSA Tue, Feb 14, 2023 5.15 5.17 5.15 5.15
46 NASDAQ OSA Mon, Feb 13, 2023 5.25 5.25 5.00 5.00
45 NASDAQ OSA Fri, Feb 10, 2023 5.17 5.37 5.17 5.37
44 NASDAQ OSA Thu, Feb 9, 2023 5.00 5.00 4.95 4.96
43 NASDAQ OSA Wed, Feb 8, 2023 5.02 5.22 5.02 5.13
42 NASDAQ OSA Tue, Feb 7, 2023 5.03 5.03 4.97 5.01
41 NASDAQ OSA Mon, Feb 6, 2023 5.23 5.30 5.03 5.25
40 NASDAQ OSA Fri, Feb 3, 2023 5.24 5.24 4.97 5.00
39 NASDAQ OSA Thu, Feb 2, 2023 5.67 5.67 5.00 5.04
38 NASDAQ OSA Wed, Feb 1, 2023 4.99 5.20 4.98 5.20
37 NASDAQ OSA Tue, Jan 31, 2023 5.16 5.17 5.00 5.01
36 NASDAQ OSA Mon, Jan 30, 2023 5.50 6.05 5.09 5.09
35 NASDAQ OSA Fri, Jan 27, 2023 5.20 5.20 5.20 5.20
34 NASDAQ OSA Thu, Jan 26, 2023 5.22 5.22 5.22 5.22
33 NASDAQ OSA Wed, Jan 25, 2023 5.27 5.30 4.96 5.20
32 NASDAQ OSA Tue, Jan 24, 2023 5.84 5.84 5.26 5.35
31 NASDAQ OSA Mon, Jan 23, 2023 5.35 5.90 5.35 5.65
30 NASDAQ OSA Fri, Jan 20, 2023 5.31 5.37 5.21 5.30
29 NASDAQ OSA Thu, Jan 19, 2023 5.16 5.45 5.16 5.17
28 NASDAQ OSA Wed, Jan 18, 2023 5.30 5.30 5.16 5.16
27 NASDAQ OSA Tue, Jan 17, 2023 5.47 5.47 5.16 5.30
26 NASDAQ OSA Fri, Jan 13, 2023 5.06 5.33 5.00 5.32
25 NASDAQ OSA Thu, Jan 12, 2023 5.41 5.41 4.84 4.91
24 NASDAQ OSA Wed, Jan 11, 2023 5.43 5.43 5.43 5.43
23 NASDAQ OSA Tue, Jan 10, 2023 5.01 5.01 5.01 5.01
22 NASDAQ OSA Mon, Jan 9, 2023 5.62 5.62 5.00 5.05
21 NASDAQ OSA Fri, Jan 6, 2023 5.75 6.05 5.21 5.51
20 NASDAQ OSA Thu, Jan 5, 2023 5.90 5.95 5.76 5.78
19 NASDAQ OSA Wed, Jan 4, 2023 5.80 5.80 5.65 5.75
18 NASDAQ OSA Tue, Jan 3, 2023 5.64 6.02 5.64 5.86
17 NASDAQ OSA Fri, Dec 30, 2022 5.98 5.98 5.46 5.56
16 NASDAQ OSA Thu, Dec 29, 2022 5.85 5.99 5.85 5.99
15 NASDAQ OSA Wed, Dec 28, 2022 5.49 6.25 5.42 6.00
14 NASDAQ OSA Tue, Dec 27, 2022 5.51 6.09 5.26 5.26
13 NASDAQ OSA Fri, Dec 23, 2022 5.00 5.35 4.75 5.35
12 NASDAQ OSA Thu, Dec 22, 2022 5.03 5.23 4.70 4.70
11 NASDAQ OSA Wed, Dec 21, 2022 5.80 6.01 5.01 5.07
10 NASDAQ OSA Tue, Dec 20, 2022 6.00 6.06 5.70 5.91
9 NASDAQ OSA Mon, Dec 19, 2022 6.99 7.00 5.70 5.77
8 NASDAQ OSA Fri, Dec 16, 2022 5.56 9.41 5.34 6.11
7 NASDAQ OSA Thu, Dec 15, 2022 5.00 6.10 4.80 5.62
6 NASDAQ OSA Wed, Dec 14, 2022 5.22 6.46 4.57 5.05
5 NASDAQ OSA Tue, Dec 13, 2022 6.06 6.25 4.70 4.96
4 NASDAQ OSA Mon, Dec 12, 2022 5.85 5.86 5.47 5.62
3 NASDAQ OSA Fri, Dec 9, 2022 6.46 6.86 6.05 6.15
2 NASDAQ OSA Thu, Dec 8, 2022 7.25 7.25 6.06 6.06
1 NASDAQ OSA Wed, Dec 7, 2022 7.45 7.50 4.87 6.80
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024