O39.SIO39.SI
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.40 | $20.54 | $20.33 | $20.44 | 4.92M |
| 1/15/2026 | $20.13 | $20.37 | $20.09 | $20.37 | 4.80M |
| 1/14/2026 | $20.01 | $20.15 | $19.99 | $20.13 | 3.83M |
| 1/13/2026 | $20.10 | $20.14 | $19.96 | $20.12 | 4.47M |
| 1/12/2026 | $19.84 | $20.02 | $19.84 | $19.90 | 5.08M |
| 1/9/2026 | $20.00 | $20.00 | $19.80 | $19.80 | 8.42M |
| 1/8/2026 | $20.10 | $20.17 | $20.03 | $20.17 | 4.26M |
| 1/7/2026 | $20.20 | $20.25 | $20.03 | $20.06 | 4.91M |
| 1/6/2026 | $20.00 | $20.20 | $20.00 | $20.18 | 5.61M |
| 1/5/2026 | $19.90 | $19.99 | $19.89 | $19.96 | 3.01M |
| 1/2/2026 | $19.80 | $19.94 | $19.79 | $19.85 | 2.18M |
| 12/31/2025 | $19.85 | $19.86 | $19.76 | $19.76 | 1.86M |
| 12/30/2025 | $19.79 | $19.94 | $19.77 | $19.85 | 3.84M |
| 12/29/2025 | $19.89 | $19.89 | $19.71 | $19.71 | 2.71M |
| 12/26/2025 | $19.79 | $19.89 | $19.66 | $19.81 | 1.93M |
| 12/24/2025 | $19.87 | $19.90 | $19.75 | $19.78 | 1.67M |
| 12/23/2025 | $19.91 | $19.95 | $19.74 | $19.90 | 4.79M |
| 12/22/2025 | $19.70 | $19.89 | $19.66 | $19.82 | 4.80M |
| 12/19/2025 | $19.68 | $19.69 | $19.50 | $19.55 | 4.96M |
| 12/18/2025 | $19.46 | $19.50 | $19.39 | $19.50 | 2.95M |
| 12/17/2025 | $19.21 | $19.45 | $19.20 | $19.44 | 4.54M |
| 12/16/2025 | $19.30 | $19.47 | $19.25 | $19.44 | 4.33M |
| 12/15/2025 | $19.08 | $19.29 | $19.06 | $19.29 | 2.74M |
| 12/12/2025 | $19.10 | $19.20 | $19.04 | $19.20 | 5.19M |
| 12/11/2025 | $18.96 | $19.04 | $18.95 | $18.95 | 4.12M |
| 12/10/2025 | $18.83 | $18.95 | $18.79 | $18.95 | 3.09M |
| 12/9/2025 | $18.81 | $18.85 | $18.76 | $18.79 | 2.31M |
| 12/8/2025 | $18.84 | $18.87 | $18.72 | $18.73 | 3.19M |
| 12/5/2025 | $18.96 | $18.96 | $18.78 | $18.92 | 2.94M |
| 12/4/2025 | $19.00 | $19.00 | $18.92 | $18.95 | 3.42M |
| 12/3/2025 | $18.90 | $18.97 | $18.86 | $18.95 | 5.26M |
| 12/2/2025 | $18.80 | $18.83 | $18.67 | $18.77 | 5.21M |
| 12/1/2025 | $18.59 | $18.72 | $18.55 | $18.70 | 4.94M |
| 11/28/2025 | $18.40 | $18.62 | $18.36 | $18.50 | 6.48M |
| 11/27/2025 | $18.33 | $18.42 | $18.26 | $18.27 | 5.37M |
| 11/26/2025 | $18.30 | $18.38 | $18.21 | $18.23 | 6.66M |
| 11/25/2025 | $18.18 | $18.19 | $18.08 | $18.12 | 2.79M |
| 11/24/2025 | $18.15 | $18.15 | $18.00 | $18.08 | 10.25M |
| 11/21/2025 | $18.22 | $18.22 | $18.02 | $18.07 | 6.08M |
| 11/20/2025 | $18.28 | $18.31 | $18.18 | $18.26 | 4.91M |
| 11/19/2025 | $18.30 | $18.31 | $18.14 | $18.16 | 5.21M |
| 11/18/2025 | $18.35 | $18.49 | $18.23 | $18.25 | 6.44M |
| 11/17/2025 | $18.44 | $18.54 | $18.38 | $18.39 | 3.57M |
| 11/14/2025 | $18.30 | $18.57 | $18.30 | $18.52 | 6.39M |
| 11/13/2025 | $18.73 | $18.80 | $18.59 | $18.66 | 6.13M |
| 11/12/2025 | $18.55 | $18.77 | $18.49 | $18.71 | 8.64M |
| 11/11/2025 | $18.20 | $18.55 | $18.19 | $18.55 | 10.42M |
| 11/10/2025 | $17.84 | $18.19 | $17.83 | $18.19 | 12.35M |
| 11/7/2025 | $17.80 | $17.94 | $17.63 | $17.78 | 22.75M |
| 11/6/2025 | $17.08 | $17.35 | $17.08 | $17.19 | 12.87M |
| 11/5/2025 | $16.88 | $17.06 | $16.75 | $17.06 | 7.03M |
| 11/4/2025 | $17.07 | $17.09 | $16.98 | $17.03 | 3.99M |
| 11/3/2025 | $17.12 | $17.12 | $16.98 | $17.07 | 2.52M |
| 10/31/2025 | $17.07 | $17.15 | $16.98 | $17.03 | 4.03M |
| 10/30/2025 | $16.90 | $17.15 | $16.90 | $17.04 | 10.02M |
| 10/29/2025 | $16.88 | $16.89 | $16.79 | $16.85 | 3.52M |
| 10/28/2025 | $16.82 | $17.00 | $16.82 | $16.90 | 6.28M |
| 10/27/2025 | $16.80 | $16.87 | $16.78 | $16.85 | 2.91M |
| 10/24/2025 | $16.80 | $16.85 | $16.74 | $16.77 | 3.32M |
| 10/23/2025 | $16.81 | $16.82 | $16.72 | $16.80 | 2.25M |
| 10/22/2025 | $16.83 | $16.83 | $16.65 | $16.82 | 3.82M |
| 10/21/2025 | $16.81 | $16.85 | $16.76 | $16.83 | 4.29M |