OSS(OSS)
OSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/12/2026 | $16.83 | $17.38 | $16.22 | $16.65 | 784,346 |
| 6/11/2026 | $15.68 | $16.95 | $15.45 | $16.84 | 951,200 |
| 6/10/2026 | $15.45 | $16.37 | $15.43 | $15.76 | 996,800 |
| 6/9/2026 | $16.86 | $17.10 | $14.61 | $15.71 | 1.77M |
| 6/8/2026 | $17.54 | $17.59 | $16.47 | $16.49 | 845,404 |
| 6/5/2026 | $18.25 | $18.28 | $16.20 | $16.89 | 2.23M |
| 6/4/2026 | $18.13 | $19.51 | $17.79 | $18.90 | 1.15M |
| 6/3/2026 | $19.68 | $19.79 | $18.50 | $19.02 | 1.44M |
| 6/2/2026 | $18.90 | $20.88 | $18.90 | $19.95 | 1.32M |
| 6/1/2026 | $18.18 | $20.20 | $17.87 | $18.96 | 2.06M |
| 5/29/2026 | $18.13 | $18.19 | $17.01 | $18.18 | 1.41M |
| 5/28/2026 | $17.69 | $18.44 | $17.37 | $17.91 | 1.27M |
| 5/27/2026 | $17.31 | $18.17 | $16.79 | $17.56 | 1.19M |
| 5/26/2026 | $18.31 | $18.47 | $17.18 | $17.44 | 1.67M |
| 5/22/2026 | $16.79 | $18.49 | $16.58 | $17.83 | 2.07M |
| 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 |