OSM.AX(OSM.AX)
OSM.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $0.68 | $0.68 | $0.68 | $0.68 | 620 |
| 7/31/2026 | $0.70 | $0.71 | $0.70 | $0.71 | 1,449 |
| 7/30/2026 | $0.72 | $0.72 | $0.70 | $0.72 | 74,445 |
| 7/29/2026 | $0.74 | $0.74 | $0.67 | $0.68 | 112,181 |
| 7/28/2026 | $0.72 | $0.75 | $0.72 | $0.73 | 92,202 |
| 7/27/2026 | $0.74 | $0.74 | $0.70 | $0.70 | 321,238 |
| 7/24/2026 | $0.74 | $0.77 | $0.74 | $0.74 | 221,313 |
| 7/23/2026 | $0.69 | $0.74 | $0.68 | $0.74 | 204,788 |
| 7/22/2026 | $0.66 | $0.66 | $0.66 | $0.66 | 1,468 |
| 7/21/2026 | $0.69 | $0.69 | $0.69 | $0.69 | 3,071 |
| 7/20/2026 | $0.70 | $0.71 | $0.69 | $0.71 | 108,011 |
| 7/17/2026 | $0.74 | $0.74 | $0.67 | $0.67 | 107,411 |
| 7/16/2026 | $0.73 | $0.77 | $0.73 | $0.74 | 48,434 |
| 7/15/2026 | $0.68 | $0.73 | $0.68 | $0.73 | 123,248 |
| 7/14/2026 | $0.68 | $0.68 | $0.67 | $0.67 | 58,431 |
| 7/13/2026 | $0.65 | $0.69 | $0.65 | $0.69 | 14,508 |
| 7/10/2026 | $0.63 | $0.64 | $0.63 | $0.64 | 5,587 |
| 7/9/2026 | $0.69 | $0.70 | $0.61 | $0.61 | 18,018 |
| 7/8/2026 | $0.68 | $0.68 | $0.67 | $0.67 | 8,813 |
| 7/7/2026 | $0.67 | $0.72 | $0.67 | $0.69 | 25,967 |
| 7/6/2026 | $0.72 | $0.72 | $0.67 | $0.67 | 74,746 |
| 7/3/2026 | $0.76 | $0.77 | $0.71 | $0.71 | 149,611 |
| 7/2/2026 | $0.76 | $0.78 | $0.76 | $0.76 | 60,719 |
| 7/1/2026 | $0.78 | $0.79 | $0.77 | $0.78 | 105,228 |
| 6/30/2026 | $0.74 | $0.81 | $0.73 | $0.75 | 689,975 |
| 6/29/2026 | $0.72 | $0.83 | $0.70 | $0.70 | 359,643 |
| 6/26/2026 | $0.63 | $0.74 | $0.63 | $0.72 | 221,196 |
| 6/25/2026 | $0.55 | $0.62 | $0.55 | $0.62 | 175,820 |
| 6/24/2026 | $0.50 | $0.53 | $0.50 | $0.53 | 301,768 |
| 6/23/2026 | $0.54 | $0.54 | $0.50 | $0.50 | 321,965 |
| 6/22/2026 | $0.55 | $0.56 | $0.54 | $0.56 | 124,601 |
| 6/19/2026 | $0.53 | $0.53 | $0.52 | $0.52 | 34,072 |
| 6/18/2026 | $0.58 | $0.58 | $0.53 | $0.54 | 23,594 |
| 6/17/2026 | $0.55 | $0.56 | $0.54 | $0.56 | 32,133 |
| 6/16/2026 | $0.53 | $0.55 | $0.53 | $0.55 | 27,078 |
| 6/15/2026 | $0.55 | $0.57 | $0.52 | $0.53 | 215,731 |
| 6/12/2026 | $0.50 | $0.55 | $0.50 | $0.55 | 137,908 |
| 6/11/2026 | $0.45 | $0.45 | $0.43 | $0.45 | 58,118 |
| 6/10/2026 | $0.47 | $0.48 | $0.46 | $0.46 | 31,404 |
| 6/9/2026 | $0.46 | $0.47 | $0.46 | $0.47 | 51,348 |
| 6/5/2026 | $0.48 | $0.48 | $0.46 | $0.46 | 55,089 |
| 6/4/2026 | $0.51 | $0.51 | $0.49 | $0.49 | 152,302 |
| 6/3/2026 | $0.51 | $0.51 | $0.51 | $0.51 | 46,958 |
| 6/2/2026 | $0.52 | $0.52 | $0.52 | $0.52 | - |
| 6/1/2026 | $0.55 | $0.55 | $0.50 | $0.52 | 163,289 |
| 5/29/2026 | $0.45 | $0.56 | $0.45 | $0.55 | 154,848 |
| 5/28/2026 | $0.42 | $0.47 | $0.42 | $0.46 | 36,807 |
| 5/27/2026 | $0.46 | $0.47 | $0.40 | $0.41 | 135,448 |
| 5/26/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 44,985 |
| 5/25/2026 | $0.47 | $0.48 | $0.47 | $0.47 | 44,688 |
| 5/22/2026 | $0.45 | $0.47 | $0.45 | $0.46 | 90,418 |
| 5/21/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 83,237 |
| 5/20/2026 | $0.49 | $0.51 | $0.47 | $0.50 | 176,485 |
| 5/19/2026 | $0.50 | $0.52 | $0.49 | $0.50 | 100,102 |
| 5/18/2026 | $0.47 | $0.50 | $0.47 | $0.50 | 78,912 |
| 5/15/2026 | $0.47 | $0.48 | $0.45 | $0.47 | 79,861 |
| 5/14/2026 | $0.46 | $0.47 | $0.46 | $0.47 | 10,489 |
| 5/13/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 146,035 |
| 5/12/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 34,300 |
| 5/11/2026 | $0.51 | $0.55 | $0.51 | $0.51 | 25,879 |
| 5/8/2026 | $0.55 | $0.55 | $0.51 | $0.51 | 24,739 |
| 5/7/2026 | $0.55 | $0.55 | $0.55 | $0.55 | 3,501 |
| 5/6/2026 | $0.57 | $0.58 | $0.55 | $0.55 | 12,793 |
| 5/5/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 20,000 |