OSS(OSS)
OSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $16.79 | $18.49 | $16.58 | $17.94 | 1.44M |
| 5/21/2026 | $15.60 | $16.86 | $15.40 | $16.51 | 1.09M |
| 5/20/2026 | $15.58 | $15.78 | $14.80 | $15.69 | 914,600 |
| 5/19/2026 | $15.53 | $15.85 | $14.35 | $15.41 | 1.70M |
| 5/18/2026 | $16.36 | $16.47 | $15.15 | $15.99 | 1.71M |
| 5/15/2026 | $16.14 | $17.03 | $16.10 | $16.47 | 1.70M |
| 5/14/2026 | $15.66 | $17.33 | $14.88 | $17.24 | 2.12M |
| 5/13/2026 | $15.84 | $16.00 | $14.78 | $15.86 | 1.47M |
| 5/12/2026 | $15.72 | $17.02 | $14.64 | $15.55 | 2.59M |
| 5/11/2026 | $15.60 | $16.50 | $14.87 | $15.92 | 2.14M |
| 5/8/2026 | $15.39 | $16.10 | $14.80 | $15.68 | 2.65M |
| 5/7/2026 | $15.46 | $16.95 | $14.29 | $15.10 | 3.89M |
| 5/6/2026 | $11.43 | $16.27 | $10.69 | $15.33 | 17.11M |
| 5/5/2026 | $9.98 | $10.32 | $9.50 | $9.77 | 1.52M |
| 5/4/2026 | $10.14 | $10.19 | $9.67 | $9.76 | 1.16M |
| 5/1/2026 | $9.54 | $10.04 | $9.28 | $10.03 | 976,041 |
| 4/30/2026 | $8.91 | $9.53 | $8.84 | $9.49 | 1.02M |
| 4/29/2026 | $9.29 | $9.29 | $8.56 | $8.79 | 1.20M |
| 4/28/2026 | $9.70 | $9.86 | $8.98 | $9.27 | 1.14M |
| 4/27/2026 | $9.93 | $10.28 | $9.56 | $9.95 | 1.04M |
| 4/24/2026 | $9.96 | $10.08 | $9.23 | $9.71 | 1.20M |
| 4/23/2026 | $10.32 | $10.39 | $9.42 | $9.78 | 1.52M |
| 4/22/2026 | $10.42 | $11.28 | $10.11 | $10.40 | 1.64M |
| 4/21/2026 | $10.02 | $10.43 | $9.82 | $9.93 | 990,300 |
| 4/20/2026 | $9.79 | $10.61 | $9.63 | $10.12 | 1.19M |
| 4/17/2026 | $10.12 | $10.28 | $9.66 | $9.92 | 1.50M |
| 4/16/2026 | $9.85 | $10.15 | $9.57 | $9.76 | 1.05M |
| 4/15/2026 | $8.77 | $9.84 | $8.77 | $9.83 | 2.10M |
| 4/14/2026 | $8.99 | $9.13 | $8.63 | $8.76 | 922,639 |
| 4/13/2026 | $7.73 | $8.88 | $7.63 | $8.86 | 1.21M |
| 4/10/2026 | $7.89 | $8.10 | $7.70 | $7.80 | 800,600 |
| 4/9/2026 | $7.85 | $8.06 | $7.54 | $7.83 | 1.12M |
| 4/8/2026 | $8.25 | $8.32 | $7.70 | $7.97 | 1.25M |
| 4/7/2026 | $7.59 | $7.74 | $7.35 | $7.62 | 981,100 |
| 4/6/2026 | $7.67 | $8.19 | $7.51 | $7.72 | 954,547 |
| 4/2/2026 | $6.98 | $7.66 | $6.88 | $7.64 | 1.92M |
| 4/1/2026 | $7.96 | $8.02 | $7.17 | $7.26 | 1.58M |
| 3/31/2026 | $7.40 | $7.67 | $7.10 | $7.57 | 1.60M |
| 3/30/2026 | $7.80 | $7.94 | $7.08 | $7.21 | 1.49M |
| 3/27/2026 | $8.41 | $8.43 | $7.66 | $7.67 | 1.87M |
| 3/26/2026 | $8.87 | $9.34 | $8.52 | $8.54 | 1.07M |
| 3/25/2026 | $9.22 | $9.39 | $8.90 | $9.08 | 1.02M |
| 3/24/2026 | $9.07 | $9.60 | $8.72 | $9.04 | 1.45M |
| 3/23/2026 | $8.82 | $9.34 | $8.61 | $9.21 | 2.02M |
| 3/20/2026 | $10.16 | $10.22 | $8.80 | $8.82 | 2.31M |
| 3/19/2026 | $10.83 | $10.93 | $9.80 | $10.27 | 2.27M |
| 3/18/2026 | $9.93 | $12.21 | $9.40 | $11.24 | 5.85M |
| 3/17/2026 | $10.27 | $10.99 | $10.22 | $10.69 | 2.22M |
| 3/16/2026 | $10.41 | $10.47 | $9.62 | $10.21 | 1.18M |
| 3/13/2026 | $10.24 | $10.85 | $9.90 | $10.08 | 1.52M |
| 3/12/2026 | $9.76 | $10.49 | $9.50 | $10.15 | 1.46M |
| 3/11/2026 | $9.50 | $9.99 | $9.50 | $9.91 | 1.45M |
| 3/10/2026 | $9.02 | $9.61 | $8.75 | $9.43 | 1.33M |
| 3/9/2026 | $8.04 | $8.90 | $8.00 | $8.90 | 1.27M |
| 3/6/2026 | $8.30 | $9.01 | $8.11 | $8.41 | 1.33M |
| 3/5/2026 | $8.29 | $8.95 | $8.21 | $8.48 | 984,228 |
| 3/4/2026 | $8.52 | $8.67 | $8.10 | $8.39 | 912,045 |
| 3/3/2026 | $8.35 | $8.49 | $7.94 | $8.29 | 1.05M |
| 3/2/2026 | $8.50 | $9.13 | $8.49 | $8.63 | 1.50M |
| 2/27/2026 | $8.84 | $8.87 | $8.08 | $8.26 | 1.67M |
| 2/26/2026 | $8.98 | $9.22 | $8.65 | $9.13 | 1.31M |
| 2/25/2026 | $9.35 | $9.59 | $8.94 | $9.05 | 1.21M |
| 2/24/2026 | $9.01 | $9.52 | $8.78 | $9.20 | 1.42M |
| 2/23/2026 | $9.60 | $9.88 | $8.92 | $9.07 | 1.60M |