OSPN(OSPN)
OSPN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.37 | $12.90 | $12.25 | $12.88 | 477,253 |
| 5/19/2026 | $12.36 | $12.75 | $12.32 | $12.49 | 533,500 |
| 5/18/2026 | $12.20 | $12.47 | $12.18 | $12.34 | 411,100 |
| 5/15/2026 | $12.05 | $12.29 | $12.04 | $12.26 | 391,333 |
| 5/14/2026 | $11.97 | $12.22 | $11.84 | $12.18 | 357,539 |
| 5/13/2026 | $11.87 | $12.09 | $11.87 | $12.06 | 556,627 |
| 5/12/2026 | $11.92 | $12.01 | $11.73 | $11.95 | 529,713 |
| 5/11/2026 | $12.10 | $12.33 | $11.76 | $11.84 | 570,484 |
| 5/8/2026 | $12.10 | $12.34 | $11.82 | $12.23 | 754,000 |
| 5/7/2026 | $11.84 | $12.40 | $11.82 | $12.15 | 576,744 |
| 5/6/2026 | $11.95 | $12.13 | $11.75 | $11.80 | 649,400 |
| 5/5/2026 | $11.99 | $12.07 | $11.71 | $11.95 | 552,104 |
| 5/4/2026 | $11.30 | $12.11 | $11.30 | $11.93 | 673,606 |
| 5/1/2026 | $11.25 | $11.82 | $10.87 | $11.54 | 1.18M |
| 4/30/2026 | $11.42 | $11.64 | $11.33 | $11.58 | 433,317 |
| 4/29/2026 | $11.50 | $11.54 | $11.29 | $11.49 | 346,346 |
| 4/28/2026 | $11.53 | $11.69 | $11.46 | $11.51 | 304,900 |
| 4/27/2026 | $11.31 | $11.55 | $11.27 | $11.44 | 320,927 |
| 4/24/2026 | $11.18 | $11.39 | $11.14 | $11.34 | 388,254 |
| 4/23/2026 | $11.52 | $11.55 | $11.03 | $11.18 | 437,332 |
| 4/22/2026 | $11.80 | $11.81 | $11.59 | $11.71 | 334,646 |
| 4/21/2026 | $11.45 | $11.79 | $11.39 | $11.62 | 414,028 |
| 4/20/2026 | $11.43 | $11.56 | $11.29 | $11.44 | 461,819 |
| 4/17/2026 | $11.54 | $11.63 | $11.41 | $11.49 | 665,940 |
| 4/16/2026 | $11.25 | $11.38 | $11.17 | $11.33 | 434,400 |
| 4/15/2026 | $11.02 | $11.28 | $11.02 | $11.16 | 397,900 |
| 4/14/2026 | $11.00 | $11.15 | $10.83 | $10.93 | 317,634 |
| 4/13/2026 | $10.58 | $11.01 | $10.58 | $10.94 | 620,146 |
| 4/10/2026 | $10.80 | $10.85 | $10.47 | $10.60 | 440,581 |
| 4/9/2026 | $10.95 | $11.08 | $10.54 | $10.77 | 475,700 |
| 4/8/2026 | $11.28 | $11.39 | $11.01 | $11.05 | 430,046 |
| 4/7/2026 | $10.76 | $11.10 | $10.75 | $10.99 | 520,800 |
| 4/6/2026 | $10.70 | $10.90 | $10.62 | $10.86 | 604,938 |
| 4/2/2026 | $10.49 | $10.70 | $10.34 | $10.69 | 364,019 |
| 4/1/2026 | $10.63 | $10.71 | $10.28 | $10.61 | 461,600 |
| 3/31/2026 | $10.33 | $10.64 | $10.17 | $10.53 | 560,933 |
| 3/30/2026 | $10.21 | $10.33 | $10.12 | $10.17 | 580,212 |
| 3/27/2026 | $10.52 | $10.52 | $10.07 | $10.15 | 491,001 |
| 3/26/2026 | $10.60 | $10.98 | $10.60 | $10.64 | 500,000 |
| 3/25/2026 | $10.77 | $10.91 | $10.62 | $10.69 | 461,400 |
| 3/24/2026 | $10.71 | $10.82 | $10.46 | $10.63 | 610,000 |
| 3/23/2026 | $10.60 | $10.90 | $10.56 | $10.85 | 612,916 |
| 3/20/2026 | $10.43 | $10.51 | $10.24 | $10.41 | 3.50M |
| 3/19/2026 | $10.28 | $10.48 | $10.13 | $10.45 | 769,141 |
| 3/18/2026 | $10.34 | $10.55 | $10.28 | $10.36 | 701,334 |
| 3/17/2026 | $10.35 | $10.74 | $10.35 | $10.47 | 737,000 |
| 3/16/2026 | $10.53 | $10.61 | $10.22 | $10.38 | 797,411 |
| 3/13/2026 | $10.60 | $10.69 | $10.44 | $10.55 | 532,500 |
| 3/12/2026 | $10.73 | $10.91 | $10.63 | $10.69 | 602,038 |
| 3/11/2026 | $10.81 | $10.99 | $10.61 | $10.82 | 471,999 |
| 3/10/2026 | $10.96 | $10.96 | $10.59 | $10.85 | 518,706 |
| 3/9/2026 | $10.71 | $10.92 | $10.50 | $10.86 | 597,500 |
| 3/6/2026 | $10.85 | $10.96 | $10.63 | $10.89 | 773,800 |
| 3/5/2026 | $10.55 | $11.00 | $10.55 | $10.97 | 897,612 |
| 3/4/2026 | $10.52 | $10.62 | $10.35 | $10.53 | 931,400 |
| 3/3/2026 | $10.23 | $10.64 | $10.16 | $10.47 | 1.01M |
| 3/2/2026 | $11.00 | $11.36 | $10.44 | $10.48 | 1.07M |
| 2/27/2026 | $11.42 | $11.42 | $10.74 | $11.04 | 1.75M |
| 2/26/2026 | $11.18 | $11.38 | $11.11 | $11.37 | 414,356 |
| 2/25/2026 | $10.92 | $11.15 | $10.57 | $11.14 | 280,600 |
| 2/24/2026 | $10.77 | $11.09 | $10.69 | $10.84 | 519,179 |
| 2/23/2026 | $11.30 | $11.33 | $10.67 | $10.75 | 453,300 |
| 2/20/2026 | $11.38 | $11.68 | $11.29 | $11.38 | 434,200 |