OSCR(OSCR)
OSCR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $34.50 | $35.00 | $33.36 | $33.79 | 5.47M |
| 10/12/2026 | $33.70 | $34.40 | $33.23 | $34.01 | 5.78M |
| 10/9/2026 | $33.16 | $34.14 | $32.69 | $33.37 | 5.32M |
| 10/8/2026 | $32.75 | $33.42 | $32.25 | $33.10 | 4.13M |
| 10/7/2026 | $32.03 | $33.51 | $31.80 | $32.91 | 5.43M |
| 10/6/2026 | $32.53 | $32.84 | $32.02 | $32.34 | 4.89M |
| 10/5/2026 | $30.97 | $32.67 | $30.84 | $32.42 | 4.68M |
| 10/2/2026 | $29.82 | $31.17 | $29.69 | $30.94 | 3.91M |
| 10/1/2026 | $30.70 | $31.06 | $29.73 | $29.90 | 3.94M |
| 9/30/2026 | $29.75 | $30.99 | $29.52 | $30.84 | 5.45M |
| 9/29/2026 | $29.73 | $29.83 | $28.99 | $29.77 | 3.80M |
| 9/28/2026 | $29.51 | $30.24 | $29.20 | $29.65 | 4.01M |
| 9/25/2026 | $29.02 | $29.98 | $28.80 | $29.60 | 4.90M |
| 9/24/2026 | $30.30 | $30.70 | $28.30 | $28.87 | 5.79M |
| 9/23/2026 | $30.38 | $30.89 | $29.80 | $30.53 | 5.53M |
| 9/22/2026 | $31.47 | $31.48 | $29.22 | $30.67 | 8.24M |
| 9/21/2026 | $31.00 | $32.16 | $30.37 | $31.29 | 8.43M |
| 9/18/2026 | $32.24 | $33.18 | $31.28 | $32.13 | 9.46M |
| 9/17/2026 | $33.15 | $34.12 | $31.88 | $31.98 | 5.60M |
| 9/16/2026 | $33.50 | $33.63 | $30.75 | $32.34 | 6.30M |
| 9/15/2026 | $33.50 | $33.72 | $32.30 | $32.44 | 4.27M |
| 9/14/2026 | $33.02 | $34.48 | $32.83 | $33.81 | 5.14M |
| 9/11/2026 | $33.04 | $34.23 | $32.58 | $32.77 | 7.10M |
| 9/10/2026 | $31.75 | $33.47 | $31.38 | $32.58 | 4.11M |
| 9/9/2026 | $33.15 | $33.20 | $30.44 | $31.76 | 5.21M |
| 9/8/2026 | $32.00 | $33.24 | $31.46 | $33.01 | 4.76M |
| 9/4/2026 | $32.19 | $32.49 | $31.53 | $32.25 | 3.69M |
| 9/3/2026 | $30.65 | $32.33 | $30.46 | $32.24 | 4.80M |
| 9/2/2026 | $30.00 | $30.74 | $29.38 | $30.33 | 4.58M |
| 9/1/2026 | $29.81 | $30.50 | $29.09 | $29.83 | 5.01M |
| 8/31/2026 | $30.30 | $30.47 | $29.57 | $29.96 | 3.65M |
| 8/28/2026 | $30.00 | $31.51 | $29.24 | $30.47 | 5.18M |
| 8/27/2026 | $31.18 | $31.28 | $29.96 | $30.05 | 5.18M |
| 8/26/2026 | $30.59 | $32.59 | $30.30 | $31.24 | 3.40M |
| 8/25/2026 | $32.29 | $32.31 | $30.37 | $30.93 | 3.38M |
| 8/24/2026 | $32.17 | $33.55 | $31.41 | $31.81 | 4.68M |
| 8/21/2026 | $31.43 | $32.06 | $30.60 | $32.04 | 5.36M |
| 8/20/2026 | $32.16 | $33.48 | $31.27 | $31.57 | 6.87M |
| 8/19/2026 | $30.87 | $32.44 | $30.50 | $32.30 | 3.87M |
| 8/18/2026 | $31.27 | $32.28 | $31.18 | $31.28 | 4.30M |
| 8/17/2026 | $32.22 | $32.35 | $31.05 | $31.55 | 5.94M |
| 8/14/2026 | $30.75 | $33.27 | $30.72 | $32.76 | 6.60M |
| 8/13/2026 | $30.02 | $30.78 | $29.61 | $30.78 | 5.40M |
| 8/12/2026 | $28.00 | $30.03 | $27.81 | $29.61 | 6.64M |
| 8/11/2026 | $27.48 | $28.25 | $27.09 | $27.97 | 5.52M |
| 8/10/2026 | $27.31 | $28.88 | $27.13 | $27.67 | 6.56M |
| 8/7/2026 | $26.50 | $28.00 | $25.37 | $27.90 | 10.48M |
| 8/6/2026 | $27.53 | $28.19 | $25.80 | $26.54 | 16.20M |
| 8/5/2026 | $30.55 | $31.15 | $29.77 | $30.11 | 6.51M |
| 8/4/2026 | $30.97 | $31.20 | $30.20 | $30.38 | 3.07M |
| 8/3/2026 | $30.91 | $31.03 | $30.07 | $30.74 | 3.39M |
| 7/31/2026 | $31.09 | $31.67 | $30.24 | $31.22 | 3.45M |
| 7/30/2026 | $30.25 | $31.58 | $29.93 | $31.23 | 3.92M |
| 7/29/2026 | $31.40 | $31.94 | $30.40 | $30.57 | 5.66M |
| 7/28/2026 | $28.10 | $31.61 | $27.65 | $31.40 | 7.42M |
| 7/27/2026 | $28.61 | $29.29 | $28.00 | $28.34 | 3.50M |
| 7/24/2026 | $29.25 | $29.54 | $28.09 | $28.19 | 3.27M |
| 7/23/2026 | $28.83 | $29.38 | $28.56 | $28.92 | 4.62M |
| 7/22/2026 | $31.00 | $31.00 | $29.40 | $29.50 | 4.25M |
| 7/21/2026 | $29.91 | $30.93 | $29.66 | $30.77 | 3.41M |
| 7/20/2026 | $28.91 | $29.96 | $28.83 | $29.60 | 3.19M |
| 7/17/2026 | $28.05 | $29.18 | $28.00 | $29.10 | 3.33M |
| 7/16/2026 | $31.29 | $31.90 | $28.56 | $28.86 | 6.36M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
