OSCR Historical Prices

Summary

Key Stock Metrics

11.20

(April 21, 2025)

52-Week Low

23.79

(September 20, 2024)

52-Week High

37.00

(March 10, 2021)

All-Time High

13.80

(May 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-03 36.00 36.77 34.00 34.80 20587944
2021-03-04 34.15 34.60 32.00 32.07 8143261
2021-03-05 32.54 33.56 30.50 31.00 5503929
2021-03-08 31.50 32.75 31.50 31.90 2438150
2021-03-09 32.25 35.19 32.25 34.73 4988760
2021-03-10 34.73 37.00 34.44 36.77 2784778
2021-03-11 36.62 36.97 35.09 35.99 1497500
2021-03-12 35.87 36.00 35.24 35.32 975853
2021-03-15 35.39 36.60 35.25 36.23 859504
2021-03-16 36.00 37.00 35.60 36.12 1184918
2021-03-17 36.10 36.38 34.50 34.50 1310548
2021-03-18 34.23 34.32 31.50 31.64 2652938
2021-03-19 31.55 31.82 30.09 30.68 1792085
2021-03-22 30.68 31.33 29.75 29.91 691579
2021-03-23 29.68 29.92 28.00 28.37 1225680
2021-03-24 28.50 29.12 26.54 26.64 981545
2021-03-25 26.64 27.29 25.77 27.17 839452
2021-03-26 27.17 27.96 22.56 25.70 5468542
2021-03-29 25.89 26.00 24.51 25.23 1695193
2021-03-30 25.23 26.76 25.23 25.61 1059451
2021-03-31 26.47 26.93 25.90 26.88 1478606
2021-04-01 26.91 27.50 25.02 25.98 1377594
2021-04-05 26.49 27.00 25.07 25.15 1090205
2021-04-06 25.12 25.45 24.28 24.45 843157
2021-04-07 24.57 24.87 23.20 23.46 912949
2021-04-08 23.61 24.43 23.55 24.30 686131
2021-04-09 24.15 24.80 23.03 23.62 987025
2021-04-12 23.78 23.97 22.55 22.82 790326
2021-04-13 22.85 23.94 22.60 23.93 726202
2021-04-14 24.00 25.13 23.73 24.59 938843
2021-04-15 24.75 25.60 24.22 25.19 905400
2021-04-16 25.22 25.38 24.15 24.44 508571
2021-04-19 24.36 24.55 22.50 23.48 755344
2021-04-20 23.44 23.48 22.65 22.81 840218
2021-04-21 22.72 22.90 22.08 22.50 769519
2021-04-22 22.58 23.08 22.30 22.75 453852
2021-04-23 22.69 23.24 22.64 22.80 698278
2021-04-26 23.00 23.79 22.51 23.63 1336503
2021-04-27 23.38 24.25 23.27 23.97 860365
2021-04-28 24.00 24.23 23.32 23.38 459647
2021-04-29 23.39 23.69 22.37 22.47 361493
2021-04-30 22.26 22.89 22.26 22.73 298642
2021-05-03 22.88 22.99 22.47 22.75 229294
2021-05-04 22.58 23.82 22.29 23.73 331840
2021-05-05 24.01 23.69 23.00 23.61 200949
2021-05-06 23.44 23.78 20.85 21.87 1396478
2021-05-07 21.97 23.15 21.87 22.51 516828
2021-05-10 22.29 23.10 21.80 22.61 734793
2021-05-11 21.89 22.98 21.74 22.92 533574
2021-05-12 22.78 23.52 22.05 22.14 1231659
2021-05-13 22.19 22.74 19.78 20.51 1193854
2021-05-14 21.92 23.27 20.02 22.94 1924021
2021-05-17 22.60 23.71 22.32 23.62 510618
2021-05-18 23.73 23.80 23.00 23.08 418859
2021-05-19 22.49 23.49 22.43 23.49 336968
2021-05-20 23.85 25.00 23.65 24.70 574535
2021-05-21 24.78 24.98 23.85 24.28 279766
2021-05-24 24.35 24.40 23.40 23.95 321661
2021-05-25 23.85 24.08 22.80 23.20 300003
2021-05-26 23.04 24.30 23.04 23.87 260361
2021-05-27 23.99 24.74 23.56 24.54 271748
2021-05-28 24.79 25.40 24.45 25.24 385696
2021-06-01 25.26 25.84 25.00 25.30 643227
2021-06-02 25.41 25.73 25.15 25.54 428093
2021-06-03 25.35 25.94 25.07 25.69 222680
2021-06-04 25.95 25.95 25.29 25.70 188168
2021-06-07 25.99 29.70 25.96 29.25 2296998
2021-06-08 28.11 29.53 26.84 28.68 1685392
2021-06-09 28.99 29.59 28.22 28.39 540182
2021-06-10 28.01 28.23 26.09 26.29 620250
2021-06-11 26.53 26.58 24.85 25.24 804693
2021-06-14 25.39 25.64 24.90 25.00 574971
2021-06-15 24.75 25.07 23.86 24.36 496543
2021-06-16 24.49 24.66 24.05 24.46 883453
2021-06-17 24.54 24.86 24.07 24.35 688235
2021-06-18 24.10 24.54 23.81 23.86 2871289
2021-06-21 24.03 24.03 23.13 23.40 850085
2021-06-22 23.38 23.75 22.91 23.56 477107
2021-06-23 23.45 23.92 23.30 23.35 429873
2021-06-24 23.44 23.73 23.19 23.26 497656
2021-06-25 23.26 23.26 22.01 22.24 1806484
2021-06-28 22.25 22.52 21.73 22.42 627906
2021-06-29 22.24 22.55 21.71 21.90 605328
2021-06-30 21.91 22.01 21.43 21.50 712288
2021-07-01 21.58 21.58 21.07 21.25 678841
2021-07-02 21.20 21.42 20.81 21.18 317785
2021-07-06 21.18 21.18 20.57 20.78 473903
2021-07-07 20.77 20.90 20.29 20.44 280937
2021-07-08 20.23 20.41 19.42 19.77 674862
2021-07-09 19.82 20.00 19.32 19.60 489424
2021-07-12 19.58 19.88 18.91 19.46 329264
2021-07-13 19.38 19.48 18.91 19.07 259878
2021-07-14 19.17 19.27 18.16 18.81 882294
2021-07-15 18.84 19.54 18.69 19.40 1050142
2021-07-16 19.49 19.56 19.05 19.38 438161
2021-07-19 19.05 19.44 18.70 19.31 438444
2021-07-20 19.44 20.39 19.42 20.00 466572
2021-07-21 20.00 20.57 20.00 20.54 355432
2021-07-22 20.55 20.77 20.13 20.15 196882
2021-07-23 20.19 20.29 19.10 19.12 147261
2021-07-26 19.14 19.39 18.44 18.77 162389
2021-07-27 18.56 18.56 17.69 17.92 1025526
2021-07-28 17.95 18.55 17.89 18.32 457126
2021-07-29 18.49 18.49 17.25 17.44 722202
2021-07-30 17.32 17.64 16.92 16.93 255261
2021-08-02 16.99 17.00 16.17 16.20 574484
2021-08-03 16.15 16.17 15.36 15.50 740171
2021-08-04 15.38 15.78 15.16 15.25 458870
2021-08-05 15.25 15.64 14.74 15.60 566906
2021-08-06 15.76 15.76 15.05 15.15 311716
2021-08-09 15.13 15.57 14.87 15.35 578052
2021-08-10 15.34 15.48 14.93 15.09 758789
2021-08-11 15.04 15.20 14.55 14.84 638068
2021-08-12 15.04 15.48 14.47 14.66 855855
2021-08-13 14.70 15.52 14.55 14.70 1146199
2021-08-16 13.64 14.25 12.14 12.25 3565998
2021-08-17 12.14 13.23 12.06 13.06 2274594
2021-08-18 12.98 13.34 12.65 12.93 977765
2021-08-19 12.91 13.14 12.52 12.93 697347
2021-08-20 12.91 13.58 12.91 13.58 639850
2021-08-23 13.44 13.60 12.83 12.99 1620662
2021-08-24 13.16 13.16 12.32 12.40 3478496
2021-08-25 13.13 13.36 12.72 13.11 3792474
2021-08-26 13.20 14.06 13.08 13.65 1688340
2021-08-27 13.91 14.31 13.65 14.05 1493301
2021-08-30 14.52 15.45 14.08 15.26 2776709
2021-08-31 15.24 15.81 14.12 15.59 1705291
2021-09-01 15.69 16.24 15.27 15.69 1171528
2021-09-02 16.27 18.75 16.26 18.27 4350625
2021-09-03 17.81 18.63 17.55 18.21 1367048
2021-09-07 17.93 18.04 16.03 16.19 2488625
2021-09-08 16.91 17.45 16.15 16.51 1529917
2021-09-09 16.52 17.86 15.91 17.60 2248443
2021-09-10 17.20 18.15 16.95 17.50 1850507
2021-09-13 16.65 17.80 16.10 17.11 2288302
2021-09-14 18.17 18.60 17.68 17.77 2762583
2021-09-15 17.73 18.03 17.31 17.83 1641768
2021-09-16 17.74 17.81 17.14 17.49 936243
2021-09-17 18.00 18.37 17.48 17.50 2442012
2021-09-20 17.28 17.98 16.77 17.15 1697061
2021-09-21 17.27 17.80 16.75 17.49 1225775
2021-09-22 17.29 17.89 17.03 17.34 1245190
2021-09-23 17.10 17.42 16.61 17.18 1159928
2021-09-24 16.96 17.19 16.64 16.98 791425
2021-09-27 16.96 17.88 16.71 17.80 1887286
2021-09-28 17.61 17.65 16.88 17.25 1612602
2021-09-29 17.40 18.20 16.71 17.57 3092481
2021-09-30 17.71 18.00 16.95 17.39 1528570
2021-10-01 17.35 17.90 17.15 17.65 1553579
2021-10-04 17.71 18.89 16.42 16.81 3761976
2021-10-05 17.10 17.30 16.05 16.14 1235008
2021-10-06 15.95 16.53 15.76 16.43 722444
2021-10-07 16.45 16.52 16.02 16.10 616385
2021-10-08 15.98 16.06 14.80 14.81 1255302
2021-10-11 14.80 14.95 14.13 14.16 1204697
2021-10-12 14.17 14.45 13.83 14.08 1235738
2021-10-13 14.23 14.80 14.11 14.50 986047
2021-10-14 14.59 15.64 14.26 15.42 2006664
2021-10-15 15.51 15.97 15.50 15.85 738913
2021-10-18 15.63 15.70 14.66 14.82 2212366
2021-10-19 15.05 15.45 14.31 15.45 1132865
2021-10-20 15.52 16.62 15.52 16.25 1427467
2021-10-21 16.02 16.98 16.02 16.79 2391447
2021-10-22 16.85 17.28 16.61 17.00 1044021
2021-10-25 17.02 17.13 16.66 16.97 553257
2021-10-26 17.07 17.26 16.61 16.95 815833
2021-10-27 16.89 17.25 16.75 16.94 584938
2021-10-28 16.91 17.61 16.84 17.16 834296
2021-11-01 17.23 17.30 16.76 17.14 1333486
2021-11-02 17.20 17.20 16.64 16.89 700106
2021-11-03 16.70 16.95 15.82 16.88 976259
2021-11-04 16.90 17.35 16.62 16.97 1827218
2021-11-05 16.98 17.14 16.52 17.00 1051941
2021-11-08 17.24 17.24 16.29 16.51 1003419
2021-11-09 16.54 16.61 16.14 16.26 1010484
2021-11-10 16.23 17.03 16.23 16.52 1350201
2021-11-11 14.08 14.84 12.32 12.47 6467178
2021-11-12 12.61 12.70 12.12 12.18 1922615
2021-11-15 12.20 12.36 11.88 12.17 1415098
2021-11-16 12.15 12.18 11.84 11.93 1309981
2021-11-17 11.95 12.08 11.58 11.69 1048747
2021-11-18 11.61 11.69 10.36 10.64 2635348
2021-11-19 10.62 10.68 10.16 10.30 1246287
2021-11-22 10.27 10.40 9.75 10.25 2196375
2021-11-23 10.22 10.46 9.47 9.65 2086345
2021-11-24 9.70 10.23 9.41 10.16 2486688
2021-11-29 9.80 9.89 9.06 9.27 2433147
2021-11-30 9.12 9.27 8.69 9.00 3579243
2021-12-01 9.02 9.18 8.56 8.60 2267680
2021-12-02 8.76 8.95 8.29 8.70 2354022
2021-12-03 8.71 8.80 8.24 8.75 2858531
2021-12-06 8.82 9.69 8.80 9.64 3020610
2021-12-07 9.67 10.33 9.67 9.95 2126050
2021-12-08 10.20 10.27 9.79 9.99 1556196
2021-12-09 10.10 10.96 9.71 9.76 1452963
2021-12-10 9.88 11.04 9.85 10.89 2196527
2021-12-13 10.84 11.07 10.29 10.46 1640692
2021-12-14 8.52 9.63 8.11 8.19 4185474
2021-12-15 8.25 9.30 8.12 8.99 3525455
2021-12-16 9.07 9.21 8.12 8.28 3232310
2021-12-17 8.18 8.55 7.70 8.26 3413827
2021-12-20 8.12 8.18 7.64 7.78 2849528
2021-12-21 7.83 8.13 7.81 7.82 3160285
2021-12-22 7.83 8.50 7.79 8.12 3864579
2021-12-23 8.18 8.24 7.96 8.02 4267598
2021-12-27 8.14 9.13 7.99 8.58 2140239
2021-12-28 8.55 8.76 8.04 8.07 1002419
2021-12-29 8.01 8.10 7.56 7.62 1650781
2021-12-30 7.52 8.19 7.51 8.00 1770119
2021-12-31 7.94 8.16 7.83 7.85 891965
2022-01-03 8.10 8.58 7.67 8.13 1279990
2022-01-04 8.09 8.35 7.45 7.68 1437237
2022-01-05 7.56 7.71 7.26 7.30 2537096
2022-01-06 7.07 7.29 6.86 7.00 2271253
2022-01-07 6.93 7.35 6.89 6.89 2191793
2022-01-10 6.88 6.97 6.59 6.77 2297794
2022-01-11 6.68 7.33 6.66 7.31 2783392
2022-01-12 7.45 7.48 7.18 7.31 841497
2022-01-13 7.32 7.53 7.28 7.35 1669345
2022-01-14 7.30 7.45 7.13 7.27 1962677
2022-01-18 7.32 7.35 6.95 7.00 1680661
2022-01-19 6.93 7.21 6.50 6.50 1598334
2022-01-20 6.56 7.12 6.52 6.56 1508986
2022-01-21 6.50 6.56 6.12 6.16 2081128
2022-01-24 6.13 6.57 5.83 6.56 1883267
2022-01-25 6.42 6.55 6.16 6.22 2766604
2022-01-26 6.45 6.47 5.99 6.03 1816818
2022-01-27 6.17 6.17 5.72 5.76 2354089
2022-01-28 6.02 6.25 5.77 6.20 2582468
2022-01-31 6.27 6.75 6.27 6.70 2586004
2022-02-01 6.73 6.93 6.53 6.91 2194702
2022-02-02 6.97 6.97 6.44 6.66 1885014
2022-02-03 6.51 6.56 6.23 6.26 1688244
2022-02-04 6.30 6.37 6.07 6.22 1686647
2022-02-07 6.12 6.40 6.12 6.27 1833023
2022-02-08 6.23 6.45 6.23 6.36 1300081
2022-02-09 6.48 6.65 6.42 6.54 1846035
2022-02-10 6.46 6.88 6.36 6.42 1629891
2022-02-11 6.60 7.50 6.55 6.70 3787605
2022-02-14 6.77 7.30 6.58 6.65 2969063
2022-02-15 6.67 7.41 6.66 7.34 2728837
2022-02-16 7.25 7.43 7.04 7.42 1894656
2022-02-17 7.32 7.40 6.95 7.03 1311189
2022-02-18 6.96 7.18 6.93 7.00 1448028
2022-02-22 6.88 7.19 6.78 6.83 1355429
2022-02-23 6.90 7.01 6.48 6.49 1886754
2022-02-24 6.14 6.88 6.11 6.86 2561225
2022-02-25 6.90 7.32 6.85 7.02 3009804
2022-02-28 6.95 7.36 6.82 7.29 1371922
2022-03-01 7.29 7.41 7.04 7.28 1262375
2022-03-02 7.31 7.32 6.67 7.03 2086121
2022-03-03 7.08 7.12 6.61 6.81 4491609
2022-03-04 6.70 7.20 6.55 7.12 1592229
2022-03-07 7.15 7.50 7.00 7.32 1589679
2022-03-08 7.36 8.19 7.33 7.99 3100812
2022-03-09 8.06 8.77 8.01 8.54 2255165
2022-03-10 8.32 8.58 8.23 8.57 1124004
2022-03-11 8.65 8.88 7.95 8.02 1608389
2022-03-14 7.96 7.97 7.00 7.01 1374957
2022-03-15 7.02 7.49 6.82 7.47 1317957
2022-03-16 7.63 8.19 7.61 8.15 1130468
2022-03-17 8.04 8.55 7.88 8.49 1005542
2022-03-18 8.42 9.10 8.33 8.97 1568402
2022-03-21 8.90 9.53 8.82 9.18 1379092
2022-03-22 9.17 9.69 9.15 9.68 1466891
2022-03-23 9.63 10.11 9.47 9.65 1169960
2022-03-24 9.75 10.17 9.53 10.03 1521232
2022-03-25 10.09 10.33 9.30 9.54 1288970
2022-03-28 9.48 10.04 8.70 9.08 1374768
2022-03-29 9.26 10.18 9.24 10.16 1249374
2022-03-30 10.07 10.53 9.98 10.25 1245249
2022-03-31 10.22 10.44 9.94 9.97 785371
2022-04-01 10.11 10.27 9.81 10.14 716738
2022-04-04 10.15 10.25 9.71 9.73 693166
2022-04-05 9.79 9.79 9.36 9.36 1207233
2022-04-06 9.21 9.27 8.66 8.87 1495486
2022-04-07 8.86 9.16 8.60 9.02 768263
2022-04-08 8.93 8.93 8.48 8.61 945538
2022-04-11 8.51 8.80 8.35 8.54 868242
2022-04-12 8.61 9.27 8.39 8.48 1577344
2022-04-13 8.54 9.17 8.42 8.97 855769
2022-04-14 9.01 9.17 8.66 8.91 601622
2022-04-18 8.83 8.99 8.44 8.72 600342
2022-04-19 8.72 9.05 8.66 8.85 770873
2022-04-20 9.05 9.05 8.53 8.81 661623
2022-04-21 8.95 9.04 7.72 7.80 1116195
2022-04-22 7.81 7.94 7.27 7.72 869957
2022-04-25 7.48 8.14 7.48 8.14 579139
2022-04-26 8.07 8.16 7.57 7.71 664122
2022-04-27 7.72 8.00 7.63 7.67 567828
2022-04-28 7.78 7.82 7.21 7.74 1205804
2022-04-29 7.72 7.80 7.31 7.36 872080
2022-05-02 7.35 7.66 7.28 7.54 896651
2022-05-03 7.53 7.63 7.30 7.49 1961963
2022-05-04 7.47 7.79 7.24 7.76 1440168
2022-05-05 7.55 7.67 7.18 7.38 562601
2022-05-06 7.30 7.38 6.86 7.29 806379
2022-05-09 7.10 7.11 6.51 6.52 1196260
2022-05-10 6.60 6.84 5.78 6.14 1735625
2022-05-11 6.49 7.13 5.90 5.94 4198627
2022-05-12 5.94 5.98 5.47 5.72 2453079
2022-05-13 5.92 6.69 5.92 6.39 3594728
2022-05-16 6.15 6.15 5.48 5.85 3730268
2022-05-17 6.02 6.15 5.76 6.02 2763749
2022-05-18 5.85 6.06 5.53 5.67 1899175
2022-05-19 5.55 5.86 5.45 5.72 3362198
2022-05-20 5.77 5.98 5.33 5.69 2566646
2022-05-23 5.68 5.79 5.44 5.68 1408445
2022-05-24 5.55 5.55 4.48 4.74 5503207
2022-05-25 4.69 5.14 4.61 5.06 1957066
2022-05-26 4.75 4.99 4.62 4.78 2894191
2022-05-27 4.83 5.13 4.78 5.07 1952789
2022-05-31 4.99 5.04 4.81 4.84 1940585
2022-06-01 4.83 4.91 4.60 4.70 1647897
2022-06-02 4.65 5.00 4.63 4.99 2544595
2022-06-03 4.91 5.02 4.79 5.00 2261297
2022-06-06 5.07 5.30 4.94 4.97 2207426
2022-06-07 4.93 5.11 4.82 5.09 2012809
2022-06-08 5.09 5.39 5.09 5.22 1664395
2022-06-09 5.15 5.16 4.88 4.89 2285917
2022-06-10 4.80 4.80 4.52 4.57 2006582
2022-06-13 4.34 4.42 4.22 4.30 1652284
2022-06-15 4.00 4.37 3.89 4.26 2324498
2022-06-16 4.08 4.15 3.93 4.06 2617973
2022-06-17 4.11 4.41 4.11 4.40 2657192
2022-06-21 4.47 4.62 4.33 4.35 2305523
2022-06-22 4.27 4.50 4.25 4.36 1688503
2022-06-23 4.39 4.58 4.37 4.58 1670032
2022-06-24 4.62 4.75 4.40 4.42 17368398
2022-06-27 4.47 4.60 4.33 4.55 2394518
2022-06-28 4.59 4.98 4.54 4.55 2178094
2022-06-29 4.52 4.56 4.32 4.41 1224668
2022-06-30 4.32 4.36 4.16 4.25 1513710
2022-07-01 4.19 4.61 4.16 4.57 1432864
2022-07-05 4.43 4.88 4.41 4.88 1438729
2022-07-06 4.84 4.95 4.75 4.79 778231
2022-07-07 4.85 5.05 4.85 5.03 991468
2022-07-08 4.99 5.08 4.90 4.97 1147243
2022-07-11 4.90 4.99 4.64 4.64 1899431
2022-07-12 4.67 4.82 4.62 4.70 674305
2022-07-13 4.61 4.89 4.59 4.88 1045181
2022-07-14 4.77 4.80 4.64 4.73 972901
2022-07-15 4.85 4.85 4.62 4.84 704443
2022-07-18 4.93 5.01 4.80 4.90 1424734
2022-07-19 5.01 5.19 4.97 5.12 1339655
2022-07-20 5.10 5.29 5.10 5.23 1064629
2022-07-21 5.21 5.29 5.15 5.27 493365
2022-07-22 5.25 5.25 5.07 5.10 662363
2022-07-25 5.12 5.19 5.01 5.14 854546
2022-07-26 5.13 5.27 5.12 5.25 2324460
2022-07-27 5.34 5.45 5.22 5.43 1199083
2022-07-28 5.40 5.48 5.23 5.34 896464
2022-07-29 5.32 5.42 5.28 5.40 756782
2022-08-01 5.39 5.41 5.24 5.35 1101216
2022-08-02 5.29 5.56 5.29 5.52 1330664
2022-08-03 5.59 5.92 5.57 5.88 1287758
2022-08-04 5.93 6.00 5.83 5.90 1020509
2022-08-05 5.73 6.25 5.70 6.24 1472138
2022-08-08 6.37 6.59 6.31 6.43 2392891
2022-08-09 6.37 6.46 6.19 6.32 1530244
2022-08-10 6.58 6.58 6.35 6.48 1810712
2022-08-11 6.61 6.90 6.49 6.52 2054576
2022-08-12 6.59 7.79 6.46 7.77 3417135
2022-08-15 7.60 7.97 7.50 7.95 1967435
2022-08-16 7.97 8.08 7.76 7.85 1920117
2022-08-17 7.65 7.87 7.65 7.79 2235406
2022-08-18 7.74 7.84 7.69 7.75 1473223
2022-08-19 7.61 7.65 7.15 7.21 1635780
2022-08-22 7.04 7.22 6.94 6.98 1323345
2022-08-23 7.04 7.15 6.99 7.00 1086160
2022-08-24 7.05 7.19 7.03 7.09 1224967
2022-08-25 7.20 7.25 7.07 7.25 1036816
2022-08-26 7.25 7.32 7.02 7.03 1001636
2022-08-29 6.89 7.06 6.88 6.98 866116
2022-08-30 7.02 7.04 6.81 6.82 1212818
2022-08-31 6.73 6.92 6.63 6.63 1677297
2022-09-01 6.46 6.47 5.96 6.11 1895809
2022-09-02 6.28 6.28 5.82 5.83 4046151
2022-09-06 5.86 5.87 5.46 5.52 3120899
2022-09-07 5.47 5.78 5.47 5.73 2334281
2022-09-08 5.62 5.81 5.56 5.80 1191626
2022-09-09 5.89 6.25 5.84 6.24 2219538
2022-09-12 6.27 6.41 6.25 6.33 1403127
2022-09-13 6.03 6.22 5.87 5.87 1786782
2022-09-14 5.85 5.91 5.70 5.90 2393405
2022-09-15 5.87 6.16 5.87 5.99 2705014
2022-09-16 5.86 5.88 5.71 5.74 7045342
2022-09-19 5.62 5.77 5.45 5.70 2098419
2022-09-20 5.62 5.72 5.44 5.44 1455723
2022-09-22 5.33 5.35 5.03 5.06 1711288
2022-09-23 4.93 5.00 4.74 4.92 1948126
2022-09-26 4.91 5.03 4.76 4.78 1456619
2022-09-27 4.88 5.07 4.82 4.90 1328717
2022-09-28 4.93 5.27 4.85 5.25 1341951
2022-09-29 5.15 5.20 5.00 5.13 1308223
2022-09-30 5.13 5.18 4.99 4.99 1320475
2022-10-03 5.07 5.08 4.86 4.94 2017913
2022-10-04 5.11 5.25 5.11 5.17 2620331
2022-10-05 5.02 5.07 4.85 4.87 1789452
2022-10-06 4.85 4.95 4.74 4.75 1620365
2022-10-07 4.69 4.69 4.35 4.35 2145505
2022-10-10 4.40 4.40 4.03 4.05 1704776
2022-10-11 4.02 4.10 3.84 3.98 1788240
2022-10-12 3.96 3.96 3.72 3.85 2065743
2022-10-13 3.75 3.85 3.55 3.82 3417834
2022-10-14 3.90 3.96 3.51 3.52 1963240
2022-10-17 3.64 3.85 3.60 3.71 1941785
2022-10-18 3.83 3.91 3.72 3.79 1750560
2022-10-19 3.72 3.75 3.47 3.52 1192655
2022-10-20 3.53 3.68 3.44 3.47 2036684
2022-10-21 3.47 3.54 3.29 3.52 1431788
2022-10-24 3.53 3.54 3.34 3.45 1196881
2022-10-25 3.46 3.69 3.45 3.56 3037797
2022-10-26 3.58 3.73 3.56 3.62 2177276
2022-10-27 3.64 3.70 3.59 3.64 1624826
2022-10-28 3.65 3.71 3.57 3.69 1359263
2022-10-31 3.67 3.76 3.63 3.73 1384892
2022-11-01 3.84 3.94 3.68 3.76 1984473
2022-11-02 3.73 3.74 3.44 3.44 1453176
2022-11-03 3.41 3.47 3.34 3.38 1445329
2022-11-04 3.43 3.44 3.17 3.25 2021906
2022-11-07 3.26 3.32 2.97 3.09 2217868
2022-11-08 3.13 3.22 3.00 3.07 3598756
2022-11-09 2.91 2.95 2.34 2.35 2994718
2022-11-10 2.52 2.81 2.44 2.65 2603131
2022-11-11 2.67 2.98 2.62 2.95 2359317
2022-11-14 2.97 3.01 2.82 2.83 2502246
2022-11-15 2.93 3.08 2.83 2.89 3558832
2022-11-16 3.05 3.28 2.87 2.90 2631993
2022-11-17 2.87 2.87 2.76 2.78 1629023
2022-11-18 2.87 2.97 2.77 2.87 1317294
2022-11-21 2.83 2.93 2.78 2.93 1438650
2022-11-22 2.92 2.92 2.67 2.69 4907101
2022-11-23 2.68 2.94 2.64 2.89 2724664
2022-11-25 2.89 2.93 2.86 2.87 937614
2022-11-28 2.83 2.89 2.76 2.79 1219315
2022-11-29 2.80 2.96 2.80 2.81 1040633
2022-11-30 2.80 2.95 2.71 2.88 2502883
2022-12-01 2.92 3.05 2.89 2.91 1117271
2022-12-02 2.85 2.92 2.79 2.82 2128457
2022-12-05 2.81 2.90 2.75 2.78 2101974
2022-12-06 2.78 2.81 2.61 2.73 1633298
2022-12-07 2.71 2.84 2.64 2.80 1509502
2022-12-08 2.79 2.82 2.71 2.74 1112196
2022-12-09 2.69 2.78 2.65 2.68 720870
2022-12-12 2.70 2.74 2.64 2.69 1184284
2022-12-13 2.83 2.86 2.50 2.53 1650613
2022-12-14 2.51 2.51 2.33 2.39 1775174
2022-12-15 2.35 2.37 2.27 2.29 1615861
2022-12-16 2.28 2.32 2.19 2.30 2657026
2022-12-19 2.33 2.36 2.18 2.21 1559411
2022-12-20 2.21 2.34 2.18 2.23 1375244
2022-12-21 2.27 2.29 2.11 2.15 2645554
2022-12-22 2.13 2.22 2.05 2.20 1480443
2022-12-23 2.17 2.25 2.17 2.21 1114066
2022-12-27 2.18 2.21 2.10 2.18 1206827
2022-12-28 2.18 2.26 2.11 2.15 1082716
2022-12-29 2.17 2.42 2.15 2.41 1858787
2022-12-30 2.35 2.50 2.35 2.46 1504473
2023-01-03 2.50 2.62 2.39 2.46 1194694
2023-01-04 2.51 2.66 2.47 2.62 1323999
2023-01-05 2.58 2.59 2.45 2.57 1007737
2023-01-06 2.62 2.62 2.48 2.55 775614
2023-01-09 2.64 2.71 2.58 2.62 1092196
2023-01-10 2.61 2.89 2.59 2.86 920857
2023-01-11 2.86 2.86 2.69 2.78 1726537
2023-01-12 2.82 3.02 2.68 3.02 1697425
2023-01-13 3.00 3.03 2.88 3.00 1812985
2023-01-17 3.01 3.09 2.92 3.04 924003
2023-01-18 3.03 3.15 3.01 3.05 964549
2023-01-19 2.99 3.02 2.88 2.97 621823
2023-01-20 3.00 3.10 2.91 3.10 768388
2023-01-23 3.11 3.16 3.05 3.16 602905
2023-01-24 3.10 3.20 3.02 3.04 616280
2023-01-25 2.99 3.07 2.93 3.05 561410
2023-01-26 3.09 3.27 3.07 3.27 1073344
2023-01-27 3.24 3.43 3.22 3.40 826250
2023-01-30 3.35 3.53 3.34 3.50 1163473
2023-01-31 3.53 3.90 3.52 3.84 1378560
2023-02-01 3.83 3.90 3.66 3.85 1286455
2023-02-02 3.97 4.13 3.90 4.10 1359511
2023-02-03 3.97 4.06 3.85 3.89 982548
2023-02-06 3.84 3.98 3.78 3.79 1077309
2023-02-07 3.76 3.85 3.67 3.85 826734
2023-02-08 3.79 4.18 3.75 4.09 1916527
2023-02-09 4.11 4.13 3.79 3.80 1183453
2023-02-10 3.90 5.10 3.73 4.95 12028057
2023-02-13 4.70 5.52 4.66 5.29 5262026
2023-02-14 5.24 6.15 5.20 5.57 6194336
2023-02-15 5.53 5.84 5.50 5.70 2494758
2023-02-16 5.58 5.89 5.51 5.61 2016451
2023-02-17 5.61 5.81 5.53 5.60 1420188
2023-02-21 5.45 5.60 5.23 5.27 1435646
2023-02-22 5.28 5.44 5.14 5.24 1059858
2023-02-23 5.25 5.28 5.13 5.24 1096293
2023-02-24 5.18 5.26 5.07 5.24 1075008
2023-02-27 5.25 5.59 5.16 5.36 2472663
2023-02-28 5.36 5.62 5.29 5.54 1256893
2023-03-01 5.55 5.58 5.06 5.08 1524445
2023-03-02 4.93 5.03 4.66 4.69 3705073
2023-03-03 4.70 4.98 4.58 4.96 1316307
2023-03-06 4.95 5.01 4.69 4.75 1352290
2023-03-07 4.73 4.79 4.65 4.70 849970
2023-03-08 4.67 4.77 4.61 4.76 717116
2023-03-09 4.75 4.85 4.22 4.23 994151
2023-03-10 4.21 4.21 3.85 3.93 1633726
2023-03-13 3.81 3.98 3.68 3.90 1432209
2023-03-14 4.09 4.12 3.67 3.69 1267703
2023-03-15 3.59 3.62 3.39 3.51 1355102
2023-03-16 3.43 3.56 3.36 3.44 2011926
2023-03-17 3.42 3.44 3.31 3.40 1689138
2023-03-20 3.40 3.41 3.26 3.37 964986
2023-03-21 3.51 3.72 3.49 3.67 1750759
2023-03-22 3.67 3.81 3.50 3.52 1144472
2023-03-23 3.61 3.86 3.44 3.51 1158659
2023-03-24 3.44 3.50 3.23 3.36 1149586
2023-03-27 3.40 3.64 3.37 3.59 1232153
2023-03-28 4.90 6.89 4.90 5.61 71274505
2023-03-29 5.65 6.67 5.61 6.40 25414285
2023-03-30 6.60 7.10 6.32 6.62 15367120
2023-03-31 6.64 6.84 6.37 6.54 6814087
2023-04-03 6.54 7.12 6.44 6.74 5011324
2023-04-04 6.65 6.87 6.45 6.52 2218238
2023-04-05 6.47 6.52 6.12 6.37 2310898
2023-04-06 6.28 6.63 6.24 6.52 1422462
2023-04-10 6.50 6.94 6.49 6.92 2198233
2023-04-11 6.94 7.21 6.75 6.75 2227716
2023-04-12 6.85 7.00 6.29 6.30 1815076
2023-04-13 6.44 6.84 6.33 6.53 2622087
2023-04-14 6.54 6.66 6.32 6.33 1025299
2023-04-17 6.30 6.51 6.24 6.45 1242983
2023-04-18 6.45 6.46 6.25 6.25 1499484
2023-04-19 6.18 6.20 5.95 6.12 1316446
2023-04-20 6.04 6.10 5.82 5.85 1365906
2023-04-21 5.80 5.83 5.53 5.83 1755596
2023-04-24 5.82 6.01 5.73 5.85 1041041
2023-04-25 5.72 5.84 5.68 5.77 1332743
2023-04-26 5.84 5.88 5.71 5.85 1066664
2023-04-27 5.88 6.44 5.88 6.35 1821213
2023-04-28 6.36 6.80 6.29 6.73 2037844
2023-05-01 6.66 6.90 6.64 6.88 1190943
2023-05-02 6.84 6.89 6.40 6.49 1216060
2023-05-03 6.53 7.14 6.42 6.98 2134499
2023-05-04 6.90 7.11 6.72 6.96 1124793
2023-05-05 7.07 7.33 7.06 7.17 1608999
2023-05-08 7.20 7.58 7.17 7.52 2335291
2023-05-09 7.42 7.75 7.06 7.14 4280760
2023-05-10 7.37 7.58 6.26 6.86 3061698
2023-05-11 6.81 6.98 6.61 6.97 2258014
2023-05-12 7.02 7.16 6.59 7.02 2721394
2023-05-15 7.05 7.26 6.95 7.18 1519354
2023-05-16 7.08 7.18 6.83 6.85 1064397
2023-05-17 6.99 7.41 6.79 7.30 3278893
2023-05-18 7.29 7.56 7.24 7.29 1927398
2023-05-19 7.37 7.40 7.03 7.19 1682215
2023-05-22 7.29 7.80 7.19 7.48 2411486
2023-05-23 7.37 7.84 7.25 7.32 1737034
2023-05-24 7.16 7.28 7.01 7.10 1216609
2023-05-25 7.10 7.19 6.94 7.10 2398831
2023-05-26 7.21 7.31 6.84 6.88 2034277
2023-05-30 6.98 7.09 6.73 7.04 1435564
2023-05-31 7.15 7.37 7.02 7.34 3353086
2023-06-01 7.27 7.45 7.23 7.43 1336257
2023-06-02 7.53 7.60 7.13 7.37 5146414
2023-06-05 7.39 8.50 7.57 7.37 4200282
2023-06-06 8.40 8.90 8.28 8.89 3838316
2023-06-07 9.00 9.27 8.68 8.90 1978218
2023-06-08 8.90 9.05 8.68 8.86 1931936
2023-06-09 8.88 9.20 8.81 9.20 1575324
2023-06-12 9.24 9.38 8.78 9.25 1755332
2023-06-13 9.53 9.89 9.43 9.62 2708072
2023-06-14 9.55 9.55 8.82 9.14 3325773
2023-06-15 9.14 9.57 9.12 9.57 1534134
2023-06-16 9.74 9.74 8.84 8.85 2820534
2023-06-20 8.82 8.97 8.59 8.86 2153362
2023-06-21 8.78 8.89 8.52 8.69 1589340
2023-06-22 8.59 8.89 8.56 8.70 1084081
2023-06-23 8.52 8.72 8.46 8.52 5756007
2023-06-26 8.44 8.68 8.20 8.36 1396599
2023-06-27 8.37 8.39 8.03 8.05 1629361
2023-06-28 8.03 8.40 7.95 8.34 1426645
2023-06-29 8.36 8.62 8.19 8.22 1259262
2023-06-30 8.30 8.41 8.00 8.06 2162934
2023-07-03 8.07 8.25 8.01 8.10 517406
2023-07-05 8.07 8.07 7.77 7.93 1395642
2023-07-06 7.78 7.83 7.57 7.63 1004227
2023-07-07 7.62 7.85 7.62 7.67 1141587
2023-07-10 7.61 8.00 7.58 7.89 1106698
2023-07-11 7.89 8.28 7.85 8.25 1364930
2023-07-12 8.40 8.45 7.39 7.57 2792659
2023-07-13 7.52 7.79 7.38 7.40 1948551
2023-07-14 7.42 7.92 7.28 7.85 2612707
2023-07-17 7.87 8.39 7.79 8.30 1593459
2023-07-18 8.26 8.77 8.24 8.32 1474839
2023-07-19 8.37 8.75 8.14 8.35 1761032
2023-07-20 8.39 8.42 8.09 8.28 1131066
2023-07-21 8.30 8.38 7.98 8.01 1342084
2023-07-24 8.02 8.16 7.75 7.97 1096438
2023-07-25 7.98 8.07 7.82 7.99 1123708
2023-07-26 7.96 8.10 7.79 7.82 939088
2023-07-27 8.00 8.04 7.74 7.82 1191452
2023-07-28 7.90 7.96 7.47 7.50 1411883
2023-07-31 7.52 7.70 7.46 7.52 1422753
2023-08-01 7.52 7.54 7.36 7.49 780180
2023-08-02 7.36 7.48 7.22 7.40 1135415
2023-08-03 7.36 7.42 7.10 7.12 1247008
2023-08-04 7.12 7.36 7.05 7.19 1151420
2023-08-07 7.19 7.40 6.91 7.36 1307380
2023-08-08 7.36 7.42 7.09 7.13 2372521
2023-08-09 7.74 8.57 7.51 7.99 5328446
2023-08-10 7.89 7.92 7.11 7.32 2685067
2023-08-11 7.24 7.57 7.21 7.50 3365533
2023-08-14 7.50 7.50 6.80 6.94 1942749
2023-08-15 6.82 7.61 6.72 7.56 3308087
2023-08-16 7.62 7.76 7.30 7.39 1768810
2023-08-17 7.31 7.39 7.12 7.16 1433500
2023-08-18 7.02 7.24 7.02 7.16 957305
2023-08-21 7.13 7.18 6.83 7.01 934076
2023-08-22 7.03 7.10 6.81 6.92 1443528
2023-08-23 6.92 6.99 6.82 6.85 818600
2023-08-24 6.77 6.83 6.32 6.34 1748702
2023-08-25 6.34 6.46 6.24 6.31 1162256
2023-08-28 6.31 6.41 6.25 6.33 927245
2023-08-29 6.34 6.52 6.27 6.38 1028236
2023-08-30 6.45 6.53 6.30 6.35 1099131
2023-08-31 6.34 6.44 6.26 6.27 1407057
2023-09-01 6.34 6.60 6.34 6.58 1326649
2023-09-05 6.35 6.57 6.23 6.35 5481922
2023-09-06 6.35 6.54 6.18 6.42 1472450
2023-09-07 6.28 6.59 6.16 6.59 2069137
2023-09-08 6.57 6.68 6.37 6.45 1237363
2023-09-11 6.53 6.80 6.25 6.57 1117608
2023-09-12 6.61 6.69 6.48 6.50 963199
2023-09-13 6.44 6.51 6.32 6.37 1199946
2023-09-14 6.41 6.54 6.18 6.24 2323404
2023-09-15 6.20 6.22 6.01 6.15 4757049
2023-09-18 6.13 6.17 5.98 6.07 1543442
2023-09-19 6.09 6.20 5.92 6.13 1197485
2023-09-20 6.13 6.13 5.92 5.92 997859
2023-09-21 5.84 5.84 5.72 5.75 1376180
2023-09-22 5.78 5.80 5.53 5.55 1080009
2023-09-25 5.46 5.62 5.31 5.57 737138
2023-09-26 5.51 5.66 5.38 5.44 874502
2023-09-27 5.47 5.54 5.37 5.46 969159
2023-09-28 5.41 5.55 5.38 5.54 1139715
2023-09-29 5.58 5.64 5.41 5.57 2297900
2023-10-02 5.50 5.61 5.35 5.57 1223508
2023-10-03 5.54 5.69 5.51 5.56 1154889
2023-10-04 5.56 5.61 5.46 5.57 1170380
2023-10-05 5.53 5.55 5.38 5.52 1089820
2023-10-06 5.47 5.68 5.47 5.55 1702612
2023-10-09 5.49 5.50 5.27 5.29 1234787
2023-10-10 5.28 5.49 5.25 5.32 1044416
2023-10-11 5.35 5.41 5.07 5.12 782614
2023-10-12 5.14 5.18 4.94 4.95 1876517
2023-10-13 4.99 4.99 4.86 4.93 963087
2023-10-16 4.99 5.07 4.86 5.02 1452715
2023-10-17 5.00 5.46 4.96 5.32 1254583
2023-10-18 5.28 5.36 5.12 5.24 1121201
2023-10-19 5.24 5.24 5.00 5.02 762626
2023-10-20 5.02 5.13 4.95 5.10 991448
2023-10-23 5.05 5.13 4.96 4.98 789491
2023-10-24 5.05 5.16 4.94 5.09 1408789
2023-10-25 5.08 5.11 4.95 4.99 952696
2023-10-26 4.98 5.05 4.74 4.85 1364744
2023-10-27 4.90 4.91 4.79 4.85 1742843
2023-10-30 4.85 4.92 4.72 4.90 1494693
2023-10-31 4.93 5.20 4.85 5.12 1068832
2023-11-01 5.08 5.09 4.85 4.98 1027286
2023-11-02 5.73 5.76 5.30 5.51 2477318
2023-11-03 5.58 5.93 5.58 5.73 1548379
2023-11-06 5.80 5.90 5.65 5.71 1573533
2023-11-07 6.25 6.88 6.03 6.62 2896686
2023-11-08 6.82 7.59 6.71 7.05 3500501
2023-11-09 7.07 7.10 6.70 6.75 2155169
2023-11-10 6.69 7.14 6.61 7.11 2663796
2023-11-13 7.06 7.16 6.80 6.80 1488887
2023-11-14 7.09 7.28 7.02 7.19 1701465
2023-11-15 7.20 7.64 7.19 7.25 6836262
2023-11-16 7.24 7.25 6.93 7.15 3490017
2023-11-17 7.24 7.72 7.16 7.61 1872859
2023-11-20 7.60 8.38 7.58 8.28 2604109
2023-11-21 8.00 8.23 7.93 8.12 3525042
2023-11-22 8.25 8.58 8.14 8.50 2202038
2023-11-24 8.47 8.60 8.47 8.58 675152
2023-11-27 8.59 8.75 8.49 8.50 1336640
2023-11-28 8.45 8.64 8.15 8.50 1426501
2023-11-29 8.58 8.62 8.37 8.46 1338262
2023-11-30 8.46 8.68 8.44 8.50 2373282
2023-12-01 8.00 8.51 7.29 8.41 3548344
2023-12-04 8.40 8.55 8.10 8.30 2063910
2023-12-05 8.23 8.31 8.05 8.14 1893916
2023-12-06 8.18 8.26 8.07 8.16 1111142
2023-12-07 8.16 8.23 8.00 8.11 1674287
2023-12-08 8.05 8.22 8.00 8.06 1154076
2023-12-11 8.05 8.09 7.72 7.74 1652317
2023-12-12 7.74 7.94 7.50 7.93 1077519
2023-12-13 7.92 8.23 7.76 8.22 1481441
2023-12-14 8.25 8.45 8.07 8.14 1473956
2023-12-15 8.07 8.13 7.69 7.81 3822499
2023-12-18 7.82 7.87 7.67 7.68 885336
2023-12-19 7.75 8.05 7.75 8.01 2068897
2023-12-20 7.93 8.43 7.80 8.06 1991748
2023-12-21 8.17 9.07 8.14 9.01 3190181
2023-12-22 9.02 9.36 8.91 9.18 2499469
2023-12-26 9.20 9.31 9.09 9.26 2231376
2023-12-27 9.30 9.48 9.22 9.31 1180433
2023-12-28 9.24 9.44 9.18 9.32 844259
2023-12-29 9.25 9.34 9.06 9.15 2933822
2024-01-02 9.03 9.17 8.86 9.10 2460628
2024-01-03 8.97 9.37 8.87 8.89 2079669
2024-01-04 8.89 8.96 8.59 8.66 1375328
2024-01-05 8.64 8.84 8.49 8.82 1951238
2024-01-08 8.87 9.79 8.87 9.69 2514275
2024-01-09 9.51 9.53 9.03 9.03 1856213
2024-01-10 9.03 9.73 8.44 9.66 4892052
2024-01-11 9.70 11.21 9.70 11.16 8911776
2024-01-12 11.23 12.12 11.08 11.45 8144755
2024-01-16 11.40 11.47 10.91 10.95 2898590
2024-01-17 10.74 11.52 10.63 11.22 3660843
2024-01-18 11.22 11.29 10.45 11.03 3178606
2024-01-19 11.18 11.25 10.66 10.73 2449891
2024-01-22 10.88 11.26 10.70 11.06 2347889
2024-01-23 11.16 11.24 10.84 11.17 2416558
2024-01-24 11.38 12.04 11.38 11.69 3568130
2024-01-25 11.79 12.07 11.53 11.89 3915101
2024-01-26 11.99 12.51 11.91 12.47 3853694
2024-01-29 12.53 13.18 12.43 13.13 3815517
2024-01-30 13.14 13.25 12.48 12.81 2941044
2024-01-31 12.76 12.98 12.51 12.52 2149145
2024-02-01 12.59 13.31 12.59 13.29 2848276
2024-02-02 13.32 13.79 13.10 13.64 2495580
2024-02-05 13.50 13.50 12.84 13.11 3026775
2024-02-06 13.20 13.82 13.13 13.59 2504274
2024-02-07 13.32 13.69 13.20 13.41 4119683
2024-02-08 17.43 17.55 15.91 16.68 12698308
2024-02-09 16.49 17.99 16.45 17.68 6017871
2024-02-12 17.50 17.50 16.75 17.33 4471330
2024-02-13 16.26 17.23 15.84 16.82 3568251
2024-02-14 16.85 17.23 16.57 16.89 2824365
2024-02-15 17.07 18.55 16.83 18.25 5217209
2024-02-16 17.97 18.43 17.40 17.76 2813592
2024-02-20 17.54 17.59 17.10 17.50 3993406
2024-02-21 17.29 17.31 16.61 16.95 2805589
2024-02-22 16.60 17.10 16.51 16.71 4530375
2024-02-23 16.31 16.55 15.75 16.34 3675987
2024-02-26 16.47 16.98 16.31 16.75 1890641
2024-02-27 16.80 17.24 16.59 16.79 2577068
2024-02-28 16.60 16.65 15.71 15.98 3836232
2024-02-29 16.25 16.57 15.93 16.26 2428987
2024-03-01 16.38 16.81 16.18 16.58 2776715
2024-03-04 16.82 17.30 15.25 15.35 4424209
2024-03-05 14.97 14.98 13.86 13.91 4573987
2024-03-06 14.20 15.19 13.99 14.95 4553463
2024-03-07 14.98 15.00 14.10 14.33 3041367
2024-03-08 14.38 15.00 14.10 14.63 3801122
2024-03-11 14.62 14.86 14.37 14.61 2531405
2024-03-12 14.63 14.75 14.28 14.60 1683082
2024-03-13 14.55 15.42 14.11 14.25 3456254
2024-03-14 14.30 14.51 13.64 13.93 2103206
2024-03-15 14.01 14.19 13.73 13.85 4144034
2024-03-18 14.03 14.08 13.74 13.83 2302472
2024-03-19 13.78 13.92 13.57 13.80 2211173
2024-03-20 13.79 14.26 13.47 14.18 1802580
2024-03-21 14.28 14.36 13.74 13.76 1800846
2024-03-22 14.03 14.07 13.32 13.50 2946009
2024-03-25 13.48 13.78 13.36 13.50 1483932
2024-03-26 13.64 14.34 13.61 13.96 2449495
2024-03-27 13.99 14.23 13.63 14.21 1892389
2024-03-28 14.14 15.05 13.97 14.87 4073649
2024-04-01 14.77 15.15 14.46 14.69 2627830
2024-04-02 13.97 14.26 13.35 13.93 2789794
2024-04-03 13.75 14.09 13.63 14.01 1728806
2024-04-04 14.24 14.40 13.84 13.98 1905533
2024-04-05 13.99 14.53 13.99 14.40 1719357
2024-04-08 14.53 14.91 14.34 14.77 1754965
2024-04-09 14.83 14.85 13.92 13.99 1565880
2024-04-10 13.65 14.97 13.51 14.94 3189669
2024-04-11 15.00 15.20 14.69 15.02 1957109
2024-04-12 14.97 15.08 14.45 14.74 1830772
2024-04-15 14.75 15.19 14.62 14.80 2818688
2024-04-16 14.55 15.92 14.21 15.68 2515104
2024-04-17 15.85 16.04 15.27 15.54 2036588
2024-04-18 15.60 17.25 15.51 16.45 4770076
2024-04-19 16.26 17.11 15.75 16.01 4694449
2024-04-22 16.14 16.36 15.47 16.18 1973534
2024-04-23 16.31 17.42 16.14 17.40 2528078
2024-04-24 17.49 17.84 17.25 17.59 2414935
2024-04-25 17.12 18.03 16.77 17.89 3911851
2024-04-26 18.05 18.20 17.52 17.56 2619275
2024-04-29 17.73 17.84 17.24 17.40 2134011
2024-04-30 17.26 17.56 17.02 17.37 2907956
2024-05-01 17.37 18.03 17.08 17.36 3465329
2024-05-02 17.69 18.49 17.14 18.09 3476956
2024-05-03 18.33 18.69 17.86 18.02 2584065
2024-05-06 18.28 19.04 18.04 18.97 4753700
2024-05-07 20.60 20.60 18.35 19.77 9188469
2024-05-08 19.66 20.76 19.03 20.74 5759997
2024-05-09 21.19 22.30 20.82 22.18 7229035
2024-05-10 22.28 22.68 21.46 21.64 3555773
2024-05-13 21.87 22.01 21.43 21.95 3854279
2024-05-14 22.05 23.10 21.86 22.83 3357060
2024-05-15 23.00 23.34 22.64 22.65 2683723
2024-05-16 22.67 22.81 22.14 22.15 1849948
2024-05-17 22.05 22.70 21.85 22.52 1945798
2024-05-20 22.51 22.80 21.81 22.00 2367882
2024-05-21 21.98 23.44 21.91 23.28 2699912
2024-05-22 23.10 23.24 22.18 22.22 3067244
2024-05-23 22.42 22.49 20.83 20.96 3823600
2024-05-24 21.17 21.17 20.51 20.56 3098862
2024-05-28 20.58 20.77 19.90 20.42 3058956
2024-05-29 20.24 20.29 19.41 20.18 2684316
2024-05-30 19.49 20.15 18.56 19.85 4167047
2024-05-31 19.88 21.00 19.76 19.96 3470551
2024-06-03 19.82 19.97 18.98 19.21 3153719
2024-06-04 19.10 19.18 18.65 18.95 2481324
2024-06-05 19.03 19.90 18.85 19.70 3548604
2024-06-06 19.71 19.89 18.75 19.50 3059697
2024-06-07 19.24 19.44 17.15 19.32 7020407
2024-06-10 19.80 20.70 19.75 20.51 5438597
2024-06-11 20.82 21.17 19.95 20.01 4010320
2024-06-12 20.60 20.94 18.79 19.06 3380911
2024-06-13 19.06 19.22 18.24 19.00 2868621
2024-06-14 18.87 19.33 18.72 19.00 2016985
2024-06-17 18.95 19.36 18.58 18.80 1824532
2024-06-18 18.86 19.49 18.85 19.23 2594792
2024-06-20 19.42 19.42 18.02 18.04 3157651
2024-06-21 17.93 18.19 17.14 18.06 4548385
2024-06-24 18.07 18.39 17.66 17.75 2142290
2024-06-25 17.89 18.06 17.44 17.64 3217414
2024-06-26 17.80 17.93 17.33 17.92 2274636
2024-06-27 17.70 18.09 17.53 17.65 2604083
2024-06-28 17.80 17.80 15.15 15.82 17306347
2024-07-01 15.85 16.14 15.37 15.87 3773356
2024-07-02 15.88 16.70 15.86 16.59 2553771
2024-07-03 16.61 17.24 16.35 17.07 1478326
2024-07-05 16.95 17.15 16.77 16.78 1765054
2024-07-08 16.88 17.05 16.00 16.13 3443349
2024-07-09 16.25 16.36 15.55 15.75 3703662
2024-07-10 15.87 16.47 15.73 16.39 1800837
2024-07-11 16.78 16.90 16.39 16.59 2573814
2024-07-12 16.68 16.93 16.28 16.52 1950163
2024-07-15 15.50 16.12 15.41 16.00 4186182
2024-07-16 16.27 16.53 15.93 16.19 3376117
2024-07-17 15.94 16.42 15.48 15.59 2589103
2024-07-18 15.74 15.84 14.68 14.96 2903819
2024-07-19 15.17 15.98 15.10 15.25 2640840
2024-07-22 15.50 16.19 15.29 15.34 2142012
2024-07-23 15.22 15.78 15.21 15.59 1932858
2024-07-24 15.39 16.15 15.25 15.90 2787312
2024-07-25 15.92 16.07 15.27 15.32 2231897
2024-07-26 15.74 15.85 15.29 15.82 2125809
2024-07-29 16.00 17.35 16.00 16.90 4342258
2024-07-30 16.91 17.52 16.85 17.39 2179005
2024-07-31 17.45 18.79 17.45 17.68 3192972
2024-08-01 17.65 18.26 17.30 18.06 3437602
2024-08-02 17.00 17.10 16.28 16.71 2858539
2024-08-05 14.92 16.74 14.80 16.42 2475375
2024-08-06 16.50 17.61 15.91 17.23 3850910
2024-08-07 16.83 17.52 15.28 16.70 5377595
2024-08-08 17.01 18.63 16.45 18.47 4496346
2024-08-09 18.44 18.70 17.55 18.05 2352041
2024-08-12 18.17 18.43 17.70 17.98 2458379
2024-08-13 18.15 18.63 17.95 18.28 3701307
2024-08-14 18.38 19.18 17.76 18.20 3258792
2024-08-15 18.53 18.79 17.41 18.05 2534335
2024-08-16 18.02 18.90 17.94 18.70 2510064
2024-08-19 18.67 19.28 17.44 17.62 3525138
2024-08-20 17.68 17.68 17.16 17.26 1771233
2024-08-21 17.23 17.35 16.34 16.94 2720693
2024-08-22 17.00 17.56 16.63 16.73 2291458
2024-08-23 16.89 17.83 16.56 17.72 3356016
2024-08-26 17.99 18.69 17.63 18.10 2279724
2024-08-27 18.14 18.41 17.64 17.64 1553407
2024-08-28 17.60 17.66 17.09 17.27 1283408
2024-08-29 17.39 17.91 17.28 17.81 1545472
2024-08-30 17.94 18.47 17.83 18.30 2162148
2024-09-03 18.15 18.42 17.65 17.96 2023026
2024-09-04 17.87 18.19 16.60 17.44 2029614
2024-09-05 17.32 17.76 16.85 17.40 2037667
2024-09-06 17.32 17.53 16.68 16.99 2800685
2024-09-09 17.24 17.74 16.99 17.47 2388435
2024-09-10 18.00 18.30 16.89 17.42 2643097
2024-09-11 18.70 20.73 18.60 20.67 9625439
2024-09-12 20.62 21.07 20.06 21.00 5207187
2024-09-13 21.20 21.79 20.82 21.61 2821636
2024-09-16 21.61 22.28 21.55 21.92 2657661
2024-09-17 22.11 22.34 21.67 21.93 2591955
2024-09-18 22.00 23.11 21.94 22.60 3101369
2024-09-19 23.24 23.57 22.87 23.27 3180181
2024-09-20 23.52 23.79 22.71 22.93 6800512
2024-09-23 22.77 23.09 21.88 22.33 3006103
2024-09-24 22.39 22.51 21.67 21.71 2370657
2024-09-25 21.67 22.02 21.01 21.58 2535221
2024-09-26 21.71 21.89 20.31 20.48 2670507
2024-09-27 20.39 21.51 20.25 20.99 3320274
2024-09-30 20.88 22.01 20.63 21.21 2497872
2024-10-01 21.25 21.61 20.40 20.63 2072673
2024-10-02 20.20 20.42 19.22 20.25 2355677
2024-10-03 20.18 20.47 19.12 19.19 2411829
2024-10-04 19.50 20.26 19.28 20.14 2715182
2024-10-07 19.92 20.24 18.17 18.48 3397879
2024-10-08 18.57 19.00 17.98 18.28 2046179
2024-10-09 17.87 18.56 17.71 18.18 2878673
2024-10-10 18.02 18.17 17.28 17.34 3611565
2024-10-11 17.32 18.13 17.21 18.00 2580204
2024-10-14 18.01 18.20 17.45 17.58 2177821
2024-10-15 17.31 17.84 16.97 17.37 2609918
2024-10-16 17.55 17.91 17.12 17.80 2085809
2024-10-17 17.79 17.91 16.75 16.80 2683212
2024-10-18 16.99 17.11 16.16 16.35 4291304
2024-10-21 16.41 16.83 15.74 15.97 3600453
2024-10-22 15.79 16.17 15.79 16.03 1880549
2024-10-23 16.05 16.37 15.68 15.94 2185635
2024-10-24 16.02 17.36 16.02 17.20 3895017
2024-10-25 17.51 17.84 16.03 16.19 3674414
2024-10-28 16.31 16.59 15.33 15.35 3259069
2024-10-29 15.20 15.95 15.18 15.93 2472087
2024-10-30 15.77 17.20 15.65 17.04 3543251
2024-10-31 16.93 17.42 16.45 16.80 3293829
2024-11-01 16.99 17.66 16.78 17.65 3847551
2024-11-04 17.69 18.92 17.67 18.09 5824993
2024-11-05 17.93 18.39 16.20 18.34 5202347
2024-11-06 15.79 17.56 15.25 15.55 12676443
2024-11-07 14.26 14.75 13.45 13.64 11773505
2024-11-08 13.61 14.19 13.40 13.54 4328696
2024-11-11 13.73 13.92 13.15 13.80 4894614
2024-11-12 13.56 14.29 13.45 13.56 4422943
2024-11-13 13.57 14.22 13.43 13.48 4696007
2024-11-14 14.96 16.80 14.81 15.44 9946018
2024-11-15 15.53 15.70 14.23 14.87 6190263
2024-11-18 15.36 16.22 14.97 15.98 5484485
2024-11-19 16.41 18.25 16.37 18.01 6931523
2024-11-20 18.21 18.41 16.76 17.00 4768460
2024-11-21 17.09 17.21 15.99 16.31 4721874
2024-11-22 16.29 16.87 15.92 15.98 5131339
2024-11-25 16.85 17.14 15.91 16.85 4037448
2024-11-26 16.82 17.09 16.03 16.28 2810701
2024-11-27 16.45 17.16 16.45 16.83 1923945
2024-11-29 16.92 17.38 16.78 17.33 1167094
2024-12-02 17.54 18.82 17.33 18.43 6371857
2024-12-03 18.31 18.85 17.58 17.99 6150803
2024-12-04 18.04 18.38 16.78 16.96 4566510
2024-12-05 17.13 17.53 16.30 16.40 3040953
2024-12-06 16.54 16.78 15.19 15.61 5744764
2024-12-09 15.85 17.00 15.83 16.55 3650466
2024-12-10 15.69 16.16 14.94 15.03 4940891
2024-12-11 15.15 15.35 14.05 14.36 4974969
2024-12-12 14.50 15.00 13.63 13.64 4233648
2024-12-13 13.64 14.13 13.52 13.66 4261075
2024-12-16 13.51 14.10 13.30 13.90 5462072
2024-12-17 13.80 14.25 13.34 13.50 3171184
2024-12-18 13.80 14.19 13.23 13.38 4821923
2024-12-19 13.33 13.85 13.07 13.50 3693310
2024-12-20 13.25 14.64 13.10 14.09 8128525
2024-12-23 14.09 14.09 13.16 13.60 2492365
2024-12-24 13.54 13.66 13.05 13.40 1407411
2024-12-26 13.48 14.46 13.16 14.19 2957918
2024-12-27 14.30 14.40 13.56 13.80 2032318
2024-12-30 13.62 13.74 13.25 13.58 2533637
2024-12-31 13.73 14.00 13.17 13.44 2632145
2025-01-02 13.70 13.90 13.43 13.55 2328738
2025-01-03 13.68 14.41 13.60 14.35 2249435
2025-01-06 15.24 15.24 14.66 14.72 3315496
2025-01-07 14.75 14.83 13.89 14.39 3069118
2025-01-08 14.33 15.77 14.23 15.29 4418993
2025-01-10 14.99 15.25 13.79 14.18 5485341
2025-01-13 14.19 14.40 13.79 14.17 3170380
2025-01-14 14.36 15.03 14.15 14.93 2724058
2025-01-15 15.36 15.53 14.51 15.38 2697125
2025-01-16 15.34 15.48 14.74 14.95 2031453
2025-01-17 15.21 16.10 15.09 15.90 3143472
2025-01-21 16.09 16.15 15.30 15.65 3265005
2025-01-22 15.75 16.66 15.66 16.26 3085292
2025-01-23 16.18 16.52 15.82 16.47 2585358
2025-01-24 16.53 17.56 16.31 16.65 3267433
2025-01-27 16.25 16.78 15.85 16.30 2953742
2025-01-28 16.51 16.72 16.15 16.28 2740910
2025-01-29 16.26 16.94 16.09 16.68 2301455
2025-01-30 16.76 17.38 16.70 17.30 2204679
2025-01-31 17.30 17.40 16.48 16.60 3354614
2025-02-03 16.24 16.91 16.16 16.75 3380292
2025-02-04 16.32 16.87 15.23 15.28 10189064
2025-02-05 15.02 16.43 14.11 15.75 11440888
2025-02-06 15.73 16.04 14.02 14.78 7386170
2025-02-07 14.80 15.01 14.55 14.70 4033351
2025-02-10 14.89 15.20 14.51 14.72 3657076
2025-02-11 14.60 14.90 13.96 14.11 3842195
2025-02-12 13.90 14.11 13.45 13.76 4196168
2025-02-13 13.76 13.85 12.43 13.06 7794236
2025-02-14 13.56 13.80 13.23 13.46 3728349
2025-02-18 15.12 16.70 14.71 15.85 13559787
2025-02-19 16.15 16.32 15.40 15.99 8469789
2025-02-20 16.75 16.88 15.74 16.07 6284938
2025-02-21 16.59 16.65 14.76 14.82 6102726
2025-02-24 14.88 15.72 14.10 15.27 4919105
2025-02-25 14.95 15.84 14.91 15.61 4667927
2025-02-26 15.79 15.90 15.20 15.67 4684684
2025-02-27 15.75 15.85 14.75 14.79 5269910
2025-02-28 14.49 14.69 14.01 14.61 4315782
2025-03-03 14.78 15.41 14.37 15.09 4869114
2025-03-04 14.59 15.77 14.25 15.41 5223112
2025-03-05 15.42 16.43 14.84 16.25 5914068
2025-03-06 16.05 16.25 15.30 15.62 4727195
2025-03-07 15.59 16.56 15.47 15.96 6347973
2025-03-10 15.60 16.51 15.50 15.53 6958393
2025-03-11 14.94 15.06 13.21 14.65 8968296
2025-03-12 14.92 15.09 13.79 14.19 5184997
2025-03-13 13.60 13.76 12.75 12.88 6943013
2025-03-14 13.01 13.24 12.89 13.22 4173745
2025-03-17 13.04 13.57 12.48 13.45 5344633
2025-03-18 13.42 13.42 12.70 12.83 3950603
2025-03-19 12.80 13.10 12.63 12.85 3438332
2025-03-20 12.66 13.07 12.60 12.92 3316997
2025-03-21 12.75 13.27 12.67 13.04 4675428
2025-03-24 13.32 14.02 13.27 13.96 3601185
2025-03-25 13.82 14.37 13.75 14.19 3034460
2025-03-26 14.18 14.23 13.53 13.76 2763036
2025-03-27 13.61 13.76 13.31 13.48 2303604
2025-03-28 13.50 13.85 13.20 13.30 2756005
2025-03-31 12.95 13.36 12.62 13.11 3911759
2025-04-01 13.11 13.25 12.63 12.97 3443652
2025-04-02 12.76 13.43 12.71 13.37 3139426
2025-04-03 12.28 13.86 12.25 13.61 5021577
2025-04-04 13.00 13.19 12.39 13.00 6533123
2025-04-07 12.35 13.52 11.89 12.54 5649348
2025-04-08 13.50 13.54 11.58 11.72 6346186
2025-04-09 11.51 12.60 11.47 12.52 7397210
2025-04-10 12.41 12.65 11.93 12.25 5498906
2025-04-11 12.25 12.61 11.57 12.57 3642183
2025-04-14 12.81 12.96 12.27 12.42 2545116
2025-04-15 12.37 12.50 12.16 12.45 2434608
2025-04-16 12.32 12.67 12.21 12.35 2709590
2025-04-17 12.13 12.28 11.94 12.03 2776706
2025-04-21 11.96 12.08 11.20 11.64 3801542
2025-04-22 11.73 11.78 11.32 11.60 3814828
2025-04-23 12.00 12.47 11.92 12.01 3252345
2025-04-24 12.18 12.22 11.72 12.03 5869021
2025-04-25 11.97 12.39 11.60 12.23 3594795
2025-04-28 12.40 12.67 12.28 12.62 3940855
2025-04-29 13.05 13.57 12.76 13.15 5289700
2025-04-30 12.94 13.06 12.56 13.01 4912336
2025-05-01 13.16 13.28 12.93 13.05 3574695
2025-05-02 13.19 13.33 13.00 13.20 4201078
2025-05-05 13.10 13.49 12.80 13.00 4592551
2025-05-06 12.91 13.31 12.86 13.07 6939382
2025-05-07 16.06 17.40 15.31 17.02 29208370
2025-05-08 17.57 18.27 16.97 17.06 13480888
2025-05-09 17.01 17.98 16.64 17.11 12722956
2025-05-12 17.80 17.80 16.26 16.82 9770110
2025-05-13 16.71 17.38 16.38 16.92 8166900
2025-05-14 17.26 17.53 15.95 16.54 11249350
2025-05-15 16.45 16.76 16.05 16.56 5951518
2025-05-16 16.56 17.68 16.39 17.52 10671560
2025-05-19 17.03 17.26 16.60 16.75 6207414
2025-05-20 16.83 17.12 16.26 16.47 7351154
2025-05-21 16.26 16.26 14.80 14.86 13423527
2025-05-22 14.51 14.68 14.19 14.37 8525412
2025-05-23 14.24 14.35 13.96 14.17 7581639
2025-05-27 14.65 15.10 14.47 15.01 8108798
2025-05-28 14.96 14.97 13.89 13.89 10161931
2025-05-29 14.18 14.19 13.77 13.80 6369943
2025-05-30 13.78 14.31 13.70 13.80 8147516

Explore More About OSCR

Coins representing dividend payouts and trends

OSCR Dividend History

Discover Oscar Health Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

OSCR Stock Split History

Discover Oscar Health Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

OSCR Historical Prices

Explore Oscar Health Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.