OSS(OSS)
OSS
$9.19—
NASDAQ
$9.19—
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $9.09 | $9.37 | $8.94 | $9.19 | 484,429 |
| 9/10/2026 | $9.14 | $9.57 | $8.91 | $8.91 | 766,379 |
| 9/9/2026 | $9.72 | $9.89 | $9.34 | $9.39 | 660,725 |
| 9/8/2026 | $9.99 | $10.19 | $9.80 | $9.83 | 648,428 |
| 9/4/2026 | $9.83 | $10.06 | $9.68 | $9.97 | 648,591 |
| 9/3/2026 | $9.85 | $9.87 | $9.56 | $9.76 | 798,277 |
| 9/2/2026 | $9.89 | $10.05 | $9.67 | $9.84 | 618,623 |
| 9/1/2026 | $10.12 | $10.28 | $9.85 | $9.97 | 868,062 |
| 8/31/2026 | $10.43 | $10.68 | $10.23 | $10.42 | 567,984 |
| 8/28/2026 | $11.13 | $11.22 | $10.36 | $10.41 | 1.19M |
| 8/27/2026 | $11.30 | $11.50 | $11.15 | $11.32 | 621,587 |
| 8/26/2026 | $11.11 | $11.33 | $10.92 | $11.07 | 583,280 |
| 8/25/2026 | $11.30 | $11.34 | $10.98 | $11.11 | 657,749 |
| 8/24/2026 | $11.03 | $11.20 | $10.77 | $11.04 | 784,167 |
| 8/21/2026 | $11.60 | $11.76 | $11.11 | $11.40 | 767,797 |
| 8/20/2026 | $11.99 | $12.12 | $11.32 | $11.40 | 958,900 |
| 8/19/2026 | $12.93 | $13.13 | $11.83 | $12.11 | 917,800 |
| 8/18/2026 | $12.78 | $13.53 | $12.50 | $12.68 | 1.04M |
| 8/17/2026 | $13.63 | $14.42 | $13.32 | $13.44 | 1.36M |
| 8/14/2026 | $13.14 | $13.77 | $13.02 | $13.61 | 577,315 |
| 8/13/2026 | $13.51 | $13.80 | $13.04 | $13.11 | 682,900 |
| 8/12/2026 | $13.13 | $13.55 | $13.09 | $13.35 | 747,949 |
| 8/11/2026 | $12.84 | $13.05 | $12.65 | $12.72 | 537,001 |
| 8/10/2026 | $13.22 | $13.51 | $12.63 | $12.65 | 722,500 |
| 8/7/2026 | $13.65 | $13.66 | $12.90 | $13.24 | 762,235 |
| 8/6/2026 | $13.02 | $13.83 | $12.55 | $13.32 | 1.03M |
| 8/5/2026 | $12.05 | $14.33 | $11.80 | $13.12 | 2.50M |
| 8/4/2026 | $13.66 | $14.57 | $13.33 | $14.27 | 1.29M |
| 8/3/2026 | $12.00 | $13.13 | $11.76 | $13.06 | 826,404 |
| 7/31/2026 | $12.57 | $12.78 | $11.69 | $12.23 | 1.25M |
| 7/30/2026 | $11.32 | $12.08 | $11.31 | $12.00 | 934,505 |
| 7/29/2026 | $11.66 | $12.05 | $10.78 | $10.87 | 1.24M |
| 7/28/2026 | $12.05 | $12.05 | $10.81 | $11.75 | 1.18M |
| 7/27/2026 | $12.86 | $13.08 | $12.22 | $12.61 | 719,521 |
| 7/24/2026 | $13.18 | $13.46 | $12.20 | $12.49 | 1.29M |
| 7/23/2026 | $12.86 | $13.75 | $12.71 | $13.31 | 881,500 |
| 7/22/2026 | $13.70 | $14.10 | $12.99 | $13.01 | 919,000 |
| 7/21/2026 | $13.12 | $14.02 | $12.91 | $13.92 | 1.02M |
| 7/20/2026 | $12.84 | $12.98 | $11.92 | $12.36 | 1.29M |
| 7/17/2026 | $11.54 | $13.05 | $11.52 | $12.62 | 1.39M |
| 7/16/2026 | $12.78 | $12.86 | $12.03 | $12.20 | 1.22M |
| 7/15/2026 | $13.76 | $14.03 | $12.58 | $13.22 | 1.40M |
| 7/14/2026 | $13.90 | $14.26 | $13.50 | $13.57 | 1.02M |
| 7/13/2026 | $13.41 | $13.70 | $12.75 | $12.99 | 1.21M |
| 7/10/2026 | $14.41 | $14.80 | $13.65 | $13.73 | 999,507 |
| 7/9/2026 | $14.56 | $14.93 | $14.36 | $14.54 | 806,300 |
| 7/8/2026 | $13.48 | $14.38 | $13.37 | $14.34 | 1.08M |
| 7/7/2026 | $15.33 | $15.33 | $13.62 | $13.91 | 2.12M |
| 7/6/2026 | $16.01 | $16.70 | $15.38 | $15.56 | 887,102 |
| 7/2/2026 | $17.80 | $18.35 | $15.61 | $15.69 | 1.14M |
| 7/1/2026 | $17.57 | $19.17 | $16.92 | $17.94 | 1.11M |
| 6/30/2026 | $16.60 | $18.23 | $16.55 | $18.18 | 1.12M |
| 6/29/2026 | $16.16 | $16.75 | $15.30 | $16.58 | 1.10M |
| 6/26/2026 | $15.60 | $16.35 | $15.51 | $16.24 | 3.79M |
| 6/25/2026 | $16.77 | $16.99 | $15.43 | $16.20 | 1.01M |
| 6/24/2026 | $17.05 | $17.05 | $15.69 | $16.11 | 1.11M |
| 6/23/2026 | $17.25 | $18.42 | $16.80 | $17.02 | 1.04M |
| 6/22/2026 | $18.33 | $18.67 | $17.65 | $18.19 | 769,244 |
| 6/18/2026 | $18.45 | $18.94 | $17.50 | $18.44 | 1.19M |
| 6/17/2026 | $18.32 | $19.37 | $17.81 | $18.18 | 1.22M |
| 6/16/2026 | $18.51 | $20.71 | $18.01 | $18.04 | 2.82M |
| 6/15/2026 | $17.91 | $17.93 | $16.86 | $17.23 | 790,874 |