OSB.LOSB.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $594.50 | $594.50 | $568.50 | $575.00 | 1.87M |
| 3/2/2026 | $604.50 | $605.50 | $586.00 | $602.00 | 2.36M |
| 2/27/2026 | $624.50 | $624.50 | $606.00 | $610.50 | 1.08M |
| 2/26/2026 | $610.00 | $615.00 | $605.00 | $615.00 | 509,133 |
| 2/25/2026 | $591.50 | $614.50 | $591.50 | $608.00 | 830,305 |
| 2/24/2026 | $596.00 | $601.00 | $589.88 | $594.50 | 642,536 |
| 2/23/2026 | $612.00 | $612.00 | $590.00 | $594.00 | 743,057 |
| 2/20/2026 | $584.00 | $613.50 | $584.00 | $607.50 | 522,007 |
| 2/19/2026 | $618.50 | $618.50 | $594.00 | $601.00 | 655,520 |
| 2/18/2026 | $607.50 | $612.50 | $603.00 | $612.50 | 619,191 |
| 2/17/2026 | $592.50 | $605.00 | $590.50 | $605.00 | 632,991 |
| 2/16/2026 | $593.00 | $604.00 | $590.00 | $593.00 | 1.74M |
| 2/13/2026 | $589.00 | $595.50 | $585.50 | $590.00 | 851,748 |
| 2/12/2026 | $599.00 | $603.50 | $581.00 | $588.00 | 1.27M |
| 2/11/2026 | $602.50 | $604.50 | $588.00 | $590.00 | 915,209 |
| 2/10/2026 | $597.00 | $607.00 | $591.50 | $603.00 | 820,419 |
| 2/9/2026 | $603.00 | $605.50 | $587.00 | $597.00 | 1.60M |
| 2/6/2026 | $615.50 | $615.50 | $598.00 | $603.00 | 968,757 |
| 2/5/2026 | $612.50 | $616.00 | $599.50 | $602.50 | 1.01M |
| 2/4/2026 | $618.50 | $628.00 | $613.50 | $614.00 | 1.84M |
| 2/3/2026 | $621.50 | $626.00 | $613.00 | $614.00 | 1.11M |
| 2/2/2026 | $620.00 | $621.29 | $606.00 | $619.00 | 1.10M |
| 1/30/2026 | $604.50 | $615.00 | $598.50 | $610.50 | 1.05M |
| 1/29/2026 | $605.00 | $611.50 | $600.00 | $602.50 | 1.62M |
| 1/28/2026 | $620.00 | $624.00 | $598.50 | $605.00 | 1.97M |
| 1/27/2026 | $630.00 | $634.50 | $616.50 | $620.00 | 976,316 |
| 1/26/2026 | $631.00 | $634.50 | $622.00 | $630.00 | 1.30M |
| 1/23/2026 | $617.00 | $626.50 | $617.00 | $625.00 | 502,098 |
| 1/22/2026 | $630.50 | $636.50 | $618.50 | $629.00 | 1.53M |
| 1/21/2026 | $615.00 | $631.50 | $615.00 | $624.00 | 1.03M |
| 1/20/2026 | $637.00 | $637.00 | $620.00 | $631.00 | 275,537 |
| 1/19/2026 | $630.00 | $638.00 | $617.00 | $637.00 | 562,990 |
| 1/16/2026 | $647.50 | $647.50 | $633.00 | $635.00 | 448,394 |
| 1/15/2026 | $627.00 | $637.50 | $624.00 | $637.50 | 628,987 |
| 1/14/2026 | $621.00 | $625.50 | $615.50 | $625.50 | 727,347 |
| 1/13/2026 | $622.00 | $629.50 | $614.50 | $618.50 | 485,919 |
| 1/12/2026 | $625.00 | $632.50 | $612.00 | $626.00 | 361,075 |
| 1/9/2026 | $635.00 | $636.30 | $623.00 | $630.00 | 479,687 |
| 1/8/2026 | $626.00 | $636.00 | $626.00 | $635.50 | 549,894 |
| 1/7/2026 | $642.00 | $642.50 | $631.50 | $635.00 | 1.61M |
| 1/6/2026 | $641.50 | $644.00 | $628.00 | $643.00 | 2.63M |
| 1/5/2026 | $641.00 | $644.00 | $627.78 | $636.50 | 777,948 |
| 1/2/2026 | $639.00 | $644.50 | $637.39 | $640.00 | 1.94M |
| 12/31/2025 | $630.00 | $646.50 | $630.00 | $637.50 | 246,634 |
| 12/30/2025 | $639.00 | $646.00 | $637.50 | $643.50 | 326,345 |
| 12/29/2025 | $629.00 | $643.50 | $629.00 | $640.00 | 424,590 |
| 12/24/2025 | $640.00 | $644.50 | $636.00 | $636.50 | 241,283 |
| 12/23/2025 | $635.00 | $643.50 | $632.50 | $638.00 | 699,096 |
| 12/22/2025 | $628.00 | $634.50 | $626.50 | $633.50 | 472,592 |
| 12/19/2025 | $629.00 | $637.50 | $624.50 | $632.00 | 1.60M |
| 12/18/2025 | $603.00 | $614.50 | $601.50 | $614.50 | 428,589 |
| 12/17/2025 | $600.50 | $607.50 | $598.00 | $602.50 | 467,353 |
| 12/16/2025 | $596.00 | $605.00 | $593.00 | $601.00 | 693,181 |
| 12/15/2025 | $597.50 | $597.50 | $590.00 | $596.00 | 726,274 |
| 12/12/2025 | $594.00 | $596.00 | $588.25 | $593.50 | 721,839 |
| 12/11/2025 | $570.50 | $590.50 | $570.00 | $589.00 | 897,940 |
| 12/10/2025 | $561.50 | $574.00 | $561.50 | $570.50 | 2.18M |
| 12/9/2025 | $570.00 | $581.00 | $567.50 | $568.50 | 974,254 |
| 12/8/2025 | $581.50 | $581.50 | $563.50 | $570.50 | 353,501 |
| 12/5/2025 | $565.50 | $575.50 | $564.50 | $564.50 | 451,950 |
| 12/4/2025 | $560.00 | $572.50 | $560.00 | $566.00 | 860,808 |