Below are the 334 trading days of historical prices for OSA.
# | Exchange | Symbol | Date | Open | High | Low | Close | 334 | NASDAQ | OSA | Wed, Apr 17, 2024 | 0.50 | 0.60 | 0.47 | 0.47 | 333 | NASDAQ | OSA | Tue, Apr 16, 2024 | 0.50 | 0.60 | 0.50 | 0.52 | 332 | NASDAQ | OSA | Mon, Apr 15, 2024 | 0.53 | 0.59 | 0.50 | 0.50 | 331 | NASDAQ | OSA | Fri, Apr 12, 2024 | 0.58 | 0.59 | 0.53 | 0.53 | 330 | NASDAQ | OSA | Thu, Apr 11, 2024 | 0.57 | 0.60 | 0.56 | 0.57 | 329 | NASDAQ | OSA | Wed, Apr 10, 2024 | 0.58 | 0.58 | 0.54 | 0.57 | 328 | NASDAQ | OSA | Tue, Apr 9, 2024 | 0.55 | 0.59 | 0.54 | 0.54 | 327 | NASDAQ | OSA | Mon, Apr 8, 2024 | 0.61 | 0.61 | 0.57 | 0.57 | 326 | NASDAQ | OSA | Fri, Apr 5, 2024 | 0.54 | 0.59 | 0.54 | 0.57 | 325 | NASDAQ | OSA | Thu, Apr 4, 2024 | 0.60 | 0.60 | 0.56 | 0.59 | 324 | NASDAQ | OSA | Wed, Apr 3, 2024 | 0.59 | 0.61 | 0.56 | 0.61 | 323 | NASDAQ | OSA | Tue, Apr 2, 2024 | 0.55 | 0.61 | 0.52 | 0.57 | 322 | NASDAQ | OSA | Mon, Apr 1, 2024 | 0.59 | 0.60 | 0.53 | 0.58 | 321 | NASDAQ | OSA | Thu, Mar 28, 2024 | 0.62 | 0.62 | 0.56 | 0.57 | 320 | NASDAQ | OSA | Wed, Mar 27, 2024 | 0.65 | 0.65 | 0.60 | 0.62 | 319 | NASDAQ | OSA | Tue, Mar 26, 2024 | 0.60 | 0.66 | 0.58 | 0.63 | 318 | NASDAQ | OSA | Mon, Mar 25, 2024 | 0.56 | 0.65 | 0.56 | 0.59 | 317 | NASDAQ | OSA | Fri, Mar 22, 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 316 | NASDAQ | OSA | Thu, Mar 21, 2024 | 0.66 | 0.67 | 0.64 | 0.64 | 315 | NASDAQ | OSA | Wed, Mar 20, 2024 | 0.64 | 0.67 | 0.62 | 0.64 | 314 | NASDAQ | OSA | Tue, Mar 19, 2024 | 0.63 | 0.66 | 0.61 | 0.66 | 313 | NASDAQ | OSA | Mon, Mar 18, 2024 | 0.67 | 0.67 | 0.60 | 0.65 | 312 | NASDAQ | OSA | Fri, Mar 15, 2024 | 0.62 | 0.73 | 0.62 | 0.65 | 311 | NASDAQ | OSA | Thu, Mar 14, 2024 | 0.65 | 0.65 | 0.62 | 0.64 | 310 | NASDAQ | OSA | Wed, Mar 13, 2024 | 0.61 | 0.65 | 0.60 | 0.65 | 309 | NASDAQ | OSA | Tue, Mar 12, 2024 | 0.62 | 0.63 | 0.61 | 0.61 | 308 | NASDAQ | OSA | Mon, Mar 11, 2024 | 0.62 | 0.63 | 0.59 | 0.62 | 307 | NASDAQ | OSA | Fri, Mar 8, 2024 | 0.62 | 0.63 | 0.61 | 0.63 | 306 | NASDAQ | OSA | Thu, Mar 7, 2024 | 0.60 | 0.63 | 0.57 | 0.61 | 305 | NASDAQ | OSA | Wed, Mar 6, 2024 | 0.60 | 0.63 | 0.60 | 0.63 | 304 | NASDAQ | OSA | Tue, Mar 5, 2024 | 0.62 | 0.65 | 0.59 | 0.62 | 303 | NASDAQ | OSA | Mon, Mar 4, 2024 | 0.58 | 0.65 | 0.56 | 0.62 | 302 | NASDAQ | OSA | Fri, Mar 1, 2024 | 0.66 | 0.66 | 0.63 | 0.64 | 301 | NASDAQ | OSA | Thu, Feb 29, 2024 | 0.63 | 0.65 | 0.59 | 0.63 | 300 | NASDAQ | OSA | Wed, Feb 28, 2024 | 0.65 | 0.66 | 0.60 | 0.65 | 299 | NASDAQ | OSA | Tue, Feb 27, 2024 | 0.60 | 0.66 | 0.60 | 0.65 | 298 | NASDAQ | OSA | Mon, Feb 26, 2024 | 0.53 | 0.63 | 0.53 | 0.60 | 297 | NASDAQ | OSA | Fri, Feb 23, 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 296 | NASDAQ | OSA | Thu, Feb 22, 2024 | 0.50 | 0.53 | 0.46 | 0.52 | 295 | NASDAQ | OSA | Wed, Feb 21, 2024 | 0.65 | 0.68 | 0.49 | 0.49 | 294 | NASDAQ | OSA | Tue, Feb 20, 2024 | 0.70 | 0.70 | 0.64 | 0.64 | 293 | NASDAQ | OSA | Fri, Feb 16, 2024 | 0.72 | 0.74 | 0.67 | 0.71 | 292 | NASDAQ | OSA | Thu, Feb 15, 2024 | 0.70 | 0.74 | 0.70 | 0.73 | 291 | NASDAQ | OSA | Wed, Feb 14, 2024 | 0.74 | 0.80 | 0.68 | 0.74 | 290 | NASDAQ | OSA | Tue, Feb 13, 2024 | 0.72 | 0.78 | 0.72 | 0.74 | 289 | NASDAQ | OSA | Mon, Feb 12, 2024 | 0.70 | 0.80 | 0.70 | 0.73 | 288 | NASDAQ | OSA | Fri, Feb 9, 2024 | 0.72 | 0.75 | 0.59 | 0.73 | 287 | NASDAQ | OSA | Thu, Feb 8, 2024 | 0.80 | 0.80 | 0.71 | 0.76 | 286 | NASDAQ | OSA | Wed, Feb 7, 2024 | 0.75 | 0.80 | 0.75 | 0.76 | 285 | NASDAQ | OSA | Tue, Feb 6, 2024 | 0.78 | 0.79 | 0.75 | 0.77 | 284 | NASDAQ | OSA | Mon, Feb 5, 2024 | 0.79 | 0.82 | 0.75 | 0.79 | 283 | NASDAQ | OSA | Fri, Feb 2, 2024 | 0.81 | 0.82 | 0.75 | 0.82 | 282 | NASDAQ | OSA | Thu, Feb 1, 2024 | 0.75 | 0.84 | 0.75 | 0.80 | 281 | NASDAQ | OSA | Wed, Jan 31, 2024 | 0.75 | 0.85 | 0.71 | 0.77 | 280 | NASDAQ | OSA | Tue, Jan 30, 2024 | 0.81 | 0.84 | 0.65 | 0.75 | 279 | NASDAQ | OSA | Mon, Jan 29, 2024 | 0.80 | 0.84 | 0.73 | 0.82 | 278 | NASDAQ | OSA | Fri, Jan 26, 2024 | 0.78 | 0.83 | 0.78 | 0.81 | 277 | NASDAQ | OSA | Thu, Jan 25, 2024 | 0.79 | 0.79 | 0.74 | 0.78 | 276 | NASDAQ | OSA | Wed, Jan 24, 2024 | 0.75 | 0.78 | 0.75 | 0.77 | 275 | NASDAQ | OSA | Tue, Jan 23, 2024 | 0.77 | 0.83 | 0.74 | 0.74 | 274 | NASDAQ | OSA | Mon, Jan 22, 2024 | 0.70 | 0.84 | 0.64 | 0.76 | 273 | NASDAQ | OSA | Fri, Jan 19, 2024 | 0.65 | 0.68 | 0.63 | 0.65 | 272 | NASDAQ | OSA | Thu, Jan 18, 2024 | 0.70 | 0.70 | 0.63 | 0.64 | 271 | NASDAQ | OSA | Wed, Jan 17, 2024 | 0.69 | 0.72 | 0.66 | 0.66 | 270 | NASDAQ | OSA | Tue, Jan 16, 2024 | 0.69 | 0.74 | 0.66 | 0.69 | 269 | NASDAQ | OSA | Fri, Jan 12, 2024 | 0.72 | 0.72 | 0.68 | 0.68 | 268 | NASDAQ | OSA | Thu, Jan 11, 2024 | 0.74 | 0.74 | 0.69 | 0.71 | 267 | NASDAQ | OSA | Wed, Jan 10, 2024 | 0.69 | 0.72 | 0.66 | 0.71 | 266 | NASDAQ | OSA | Tue, Jan 9, 2024 | 0.72 | 0.75 | 0.67 | 0.67 | 265 | NASDAQ | OSA | Mon, Jan 8, 2024 | 0.76 | 0.78 | 0.72 | 0.76 | 264 | NASDAQ | OSA | Fri, Jan 5, 2024 | 0.77 | 0.82 | 0.75 | 0.77 | 263 | NASDAQ | OSA | Thu, Jan 4, 2024 | 0.85 | 0.86 | 0.81 | 0.84 | 262 | NASDAQ | OSA | Wed, Jan 3, 2024 | 0.84 | 0.86 | 0.77 | 0.86 | 261 | NASDAQ | OSA | Tue, Jan 2, 2024 | 0.92 | 0.96 | 0.82 | 0.87 | 260 | NASDAQ | OSA | Fri, Dec 29, 2023 | 0.95 | 1.03 | 0.95 | 0.98 | 259 | NASDAQ | OSA | Thu, Dec 28, 2023 | 1.06 | 1.06 | 0.96 | 0.98 | 258 | NASDAQ | OSA | Wed, Dec 27, 2023 | 1.01 | 1.04 | 0.95 | 1.00 | 257 | NASDAQ | OSA | Tue, Dec 26, 2023 | 0.87 | 1.06 | 0.87 | 1.01 | 256 | NASDAQ | OSA | Fri, Dec 22, 2023 | 0.86 | 0.91 | 0.82 | 0.90 | 255 | NASDAQ | OSA | Thu, Dec 21, 2023 | 0.84 | 0.89 | 0.77 | 0.89 | 254 | NASDAQ | OSA | Wed, Dec 20, 2023 | 0.91 | 0.99 | 0.83 | 0.86 | 253 | NASDAQ | OSA | Tue, Dec 19, 2023 | 0.88 | 1.36 | 0.75 | 0.99 | 252 | NASDAQ | OSA | Mon, Dec 18, 2023 | 0.63 | 0.63 | 0.61 | 0.63 | 251 | NASDAQ | OSA | Fri, Dec 15, 2023 | 0.62 | 0.65 | 0.61 | 0.61 | 250 | NASDAQ | OSA | Thu, Dec 14, 2023 | 0.66 | 0.66 | 0.62 | 0.62 | 249 | NASDAQ | OSA | Wed, Dec 13, 2023 | 0.61 | 0.63 | 0.60 | 0.61 | 248 | NASDAQ | OSA | Tue, Dec 12, 2023 | 0.60 | 0.64 | 0.57 | 0.60 | 247 | NASDAQ | OSA | Mon, Dec 11, 2023 | 0.56 | 0.61 | 0.55 | 0.59 | 246 | NASDAQ | OSA | Fri, Dec 8, 2023 | 0.59 | 0.60 | 0.55 | 0.55 | 245 | NASDAQ | OSA | Thu, Dec 7, 2023 | 0.64 | 0.69 | 0.58 | 0.60 | 244 | NASDAQ | OSA | Wed, Dec 6, 2023 | 0.66 | 0.72 | 0.64 | 0.66 | 243 | NASDAQ | OSA | Tue, Dec 5, 2023 | 0.59 | 0.69 | 0.59 | 0.67 | 242 | NASDAQ | OSA | Mon, Dec 4, 2023 | 0.65 | 0.67 | 0.54 | 0.67 | 241 | NASDAQ | OSA | Fri, Dec 1, 2023 | 0.70 | 0.71 | 0.61 | 0.67 | 240 | NASDAQ | OSA | Thu, Nov 30, 2023 | 0.82 | 0.85 | 0.65 | 0.72 | 239 | NASDAQ | OSA | Wed, Nov 29, 2023 | 0.80 | 1.25 | 0.68 | 0.94 | 238 | NASDAQ | OSA | Tue, Nov 28, 2023 | 0.88 | 0.88 | 0.70 | 0.82 | 237 | NASDAQ | OSA | Mon, Nov 27, 2023 | 0.83 | 0.85 | 0.79 | 0.83 | 236 | NASDAQ | OSA | Fri, Nov 24, 2023 | 0.79 | 0.84 | 0.73 | 0.84 | 235 | NASDAQ | OSA | Wed, Nov 22, 2023 | 0.62 | 0.80 | 0.60 | 0.75 | 234 | NASDAQ | OSA | Tue, Nov 21, 2023 | 0.60 | 0.64 | 0.52 | 0.60 | 233 | NASDAQ | OSA | Mon, Nov 20, 2023 | 0.49 | 0.63 | 0.49 | 0.62 | 232 | NASDAQ | OSA | Fri, Nov 17, 2023 | 0.38 | 0.53 | 0.38 | 0.50 | 231 | NASDAQ | OSA | Thu, Nov 16, 2023 | 0.38 | 0.40 | 0.37 | 0.37 | 230 | NASDAQ | OSA | Wed, Nov 15, 2023 | 0.40 | 0.40 | 0.35 | 0.38 | 229 | NASDAQ | OSA | Tue, Nov 14, 2023 | 0.45 | 0.45 | 0.35 | 0.35 | 228 | NASDAQ | OSA | Mon, Nov 13, 2023 | 0.44 | 0.44 | 0.36 | 0.39 | 227 | NASDAQ | OSA | Fri, Nov 10, 2023 | 0.50 | 0.50 | 0.35 | 0.41 | 226 | NASDAQ | OSA | Thu, Nov 9, 2023 | 0.50 | 0.50 | 0.39 | 0.43 | 225 | NASDAQ | OSA | Wed, Nov 8, 2023 | 0.57 | 0.58 | 0.49 | 0.49 | 224 | NASDAQ | OSA | Tue, Nov 7, 2023 | 0.64 | 0.66 | 0.45 | 0.51 | 223 | NASDAQ | OSA | Mon, Nov 6, 2023 | 0.64 | 0.75 | 0.62 | 0.62 | 222 | NASDAQ | OSA | Fri, Nov 3, 2023 | 0.69 | 0.69 | 0.61 | 0.62 | 221 | NASDAQ | OSA | Thu, Nov 2, 2023 | 0.70 | 0.71 | 0.61 | 0.61 | 220 | NASDAQ | OSA | Wed, Nov 1, 2023 | 0.70 | 0.73 | 0.62 | 0.62 | 219 | NASDAQ | OSA | Tue, Oct 31, 2023 | 0.67 | 0.70 | 0.65 | 0.70 | 218 | NASDAQ | OSA | Mon, Oct 30, 2023 | 0.65 | 0.73 | 0.63 | 0.63 | 217 | NASDAQ | OSA | Fri, Oct 27, 2023 | 0.60 | 0.70 | 0.60 | 0.66 | 216 | NASDAQ | OSA | Thu, Oct 26, 2023 | 0.69 | 0.74 | 0.65 | 0.65 | 215 | NASDAQ | OSA | Wed, Oct 25, 2023 | 0.78 | 0.78 | 0.60 | 0.62 | 214 | NASDAQ | OSA | Tue, Oct 24, 2023 | 0.76 | 0.82 | 0.76 | 0.76 | 213 | NASDAQ | OSA | Mon, Oct 23, 2023 | 0.88 | 0.88 | 0.70 | 0.72 | 212 | NASDAQ | OSA | Fri, Oct 20, 2023 | 0.83 | 0.85 | 0.83 | 0.84 | 211 | NASDAQ | OSA | Thu, Oct 19, 2023 | 0.85 | 0.85 | 0.83 | 0.83 | 210 | NASDAQ | OSA | Wed, Oct 18, 2023 | 0.86 | 0.86 | 0.83 | 0.83 | 209 | NASDAQ | OSA | Tue, Oct 17, 2023 | 0.86 | 0.91 | 0.86 | 0.86 | 208 | NASDAQ | OSA | Mon, Oct 16, 2023 | 0.94 | 0.94 | 0.86 | 0.86 | 207 | NASDAQ | OSA | Fri, Oct 13, 2023 | 0.86 | 0.96 | 0.86 | 0.93 | 206 | NASDAQ | OSA | Thu, Oct 12, 2023 | 0.86 | 0.89 | 0.86 | 0.86 | 205 | NASDAQ | OSA | Wed, Oct 11, 2023 | 0.84 | 0.93 | 0.83 | 0.89 | 204 | NASDAQ | OSA | Tue, Oct 10, 2023 | 0.90 | 0.90 | 0.83 | 0.89 | 203 | NASDAQ | OSA | Mon, Oct 9, 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 202 | NASDAQ | OSA | Fri, Oct 6, 2023 | 0.92 | 0.94 | 0.88 | 0.88 | 201 | NASDAQ | OSA | Thu, Oct 5, 2023 | 1.00 | 1.00 | 0.88 | 0.89 | 200 | NASDAQ | OSA | Wed, Oct 4, 2023 | 0.87 | 1.00 | 0.87 | 0.94 | 199 | NASDAQ | OSA | Tue, Oct 3, 2023 | 0.90 | 0.98 | 0.88 | 0.90 | 198 | NASDAQ | OSA | Mon, Oct 2, 2023 | 1.00 | 1.02 | 0.90 | 0.92 | 197 | NASDAQ | OSA | Fri, Sep 29, 2023 | 1.00 | 1.04 | 0.96 | 1.04 | 196 | NASDAQ | OSA | Thu, Sep 28, 2023 | 0.95 | 0.99 | 0.95 | 0.98 | 195 | NASDAQ | OSA | Wed, Sep 27, 2023 | 1.00 | 1.00 | 0.95 | 0.96 | 194 | NASDAQ | OSA | Tue, Sep 26, 2023 | 0.99 | 0.99 | 0.93 | 0.94 | 193 | NASDAQ | OSA | Mon, Sep 25, 2023 | 1.03 | 1.04 | 0.98 | 0.98 | 192 | NASDAQ | OSA | Fri, Sep 22, 2023 | 0.93 | 1.00 | 0.93 | 1.00 | 191 | NASDAQ | OSA | Thu, Sep 21, 2023 | 0.98 | 1.03 | 0.93 | 1.00 | 190 | NASDAQ | OSA | Wed, Sep 20, 2023 | 1.03 | 1.08 | 0.97 | 0.97 | 189 | NASDAQ | OSA | Tue, Sep 19, 2023 | 1.13 | 1.20 | 1.04 | 1.04 | 188 | NASDAQ | OSA | Mon, Sep 18, 2023 | 1.16 | 1.16 | 1.10 | 1.10 | 187 | NASDAQ | OSA | Fri, Sep 15, 2023 | 1.19 | 1.19 | 1.10 | 1.19 | 186 | NASDAQ | OSA | Thu, Sep 14, 2023 | 1.11 | 1.24 | 1.11 | 1.15 | 185 | NASDAQ | OSA | Wed, Sep 13, 2023 | 1.16 | 1.19 | 1.14 | 1.14 | 184 | NASDAQ | OSA | Tue, Sep 12, 2023 | 1.24 | 1.33 | 1.16 | 1.16 | 183 | NASDAQ | OSA | Mon, Sep 11, 2023 | 1.18 | 1.18 | 1.18 | 1.18 | 182 | NASDAQ | OSA | Fri, Sep 8, 2023 | 1.18 | 1.27 | 1.11 | 1.11 | 181 | NASDAQ | OSA | Thu, Sep 7, 2023 | 1.08 | 1.29 | 1.07 | 1.25 | 180 | NASDAQ | OSA | Wed, Sep 6, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 179 | NASDAQ | OSA | Tue, Sep 5, 2023 | 1.08 | 1.25 | 1.08 | 1.18 | 178 | NASDAQ | OSA | Fri, Sep 1, 2023 | 1.09 | 1.26 | 1.06 | 1.06 | 177 | NASDAQ | OSA | Thu, Aug 31, 2023 | 1.11 | 1.19 | 1.04 | 1.06 | 176 | NASDAQ | OSA | Wed, Aug 30, 2023 | 1.15 | 1.15 | 1.05 | 1.05 | 175 | NASDAQ | OSA | Tue, Aug 29, 2023 | 1.10 | 1.19 | 1.08 | 1.12 | 174 | NASDAQ | OSA | Mon, Aug 28, 2023 | 1.13 | 1.13 | 1.07 | 1.08 | 173 | NASDAQ | OSA | Fri, Aug 25, 2023 | 1.12 | 1.27 | 1.10 | 1.10 | 172 | NASDAQ | OSA | Thu, Aug 24, 2023 | 1.15 | 1.29 | 1.10 | 1.17 | 171 | NASDAQ | OSA | Wed, Aug 23, 2023 | 1.01 | 1.20 | 0.91 | 1.10 | 170 | NASDAQ | OSA | Tue, Aug 22, 2023 | 1.03 | 1.03 | 1.00 | 1.01 | 169 | NASDAQ | OSA | Mon, Aug 21, 2023 | 1.04 | 1.04 | 0.98 | 0.98 | 168 | NASDAQ | OSA | Fri, Aug 18, 2023 | 1.07 | 1.07 | 0.98 | 0.98 | 167 | NASDAQ | OSA | Thu, Aug 17, 2023 | 1.03 | 1.11 | 0.99 | 1.03 | 166 | NASDAQ | OSA | Wed, Aug 16, 2023 | 1.00 | 1.08 | 1.00 | 1.00 | 165 | NASDAQ | OSA | Tue, Aug 15, 2023 | 1.21 | 1.21 | 1.00 | 1.00 | 164 | NASDAQ | OSA | Mon, Aug 14, 2023 | 1.33 | 1.34 | 1.17 | 1.20 | 163 | NASDAQ | OSA | Fri, Aug 11, 2023 | 1.32 | 1.34 | 1.29 | 1.29 | 162 | NASDAQ | OSA | Thu, Aug 10, 2023 | 1.35 | 1.37 | 1.30 | 1.30 | 161 | NASDAQ | OSA | Wed, Aug 9, 2023 | 1.45 | 1.47 | 1.30 | 1.30 | 160 | NASDAQ | OSA | Tue, Aug 8, 2023 | 1.59 | 1.61 | 1.39 | 1.40 | 159 | NASDAQ | OSA | Mon, Aug 7, 2023 | 1.56 | 1.69 | 1.50 | 1.55 | 158 | NASDAQ | OSA | Fri, Aug 4, 2023 | 1.78 | 1.78 | 1.50 | 1.51 | 157 | NASDAQ | OSA | Thu, Aug 3, 2023 | 2.03 | 2.09 | 1.77 | 1.79 | 156 | NASDAQ | OSA | Wed, Aug 2, 2023 | 2.07 | 2.09 | 2.06 | 2.09 | 155 | NASDAQ | OSA | Tue, Aug 1, 2023 | 2.08 | 2.09 | 2.06 | 2.08 | 154 | NASDAQ | OSA | Mon, Jul 31, 2023 | 2.13 | 2.13 | 2.01 | 2.05 | 153 | NASDAQ | OSA | Fri, Jul 28, 2023 | 2.20 | 2.20 | 2.00 | 2.06 | 152 | NASDAQ | OSA | Thu, Jul 27, 2023 | 2.10 | 2.16 | 1.97 | 2.12 | 151 | NASDAQ | OSA | Wed, Jul 26, 2023 | 1.93 | 2.05 | 1.92 | 2.02 | 150 | NASDAQ | OSA | Tue, Jul 25, 2023 | 2.02 | 2.04 | 1.94 | 1.95 | 149 | NASDAQ | OSA | Mon, Jul 24, 2023 | 2.04 | 2.05 | 1.99 | 2.05 | 148 | NASDAQ | OSA | Fri, Jul 21, 2023 | 2.08 | 2.08 | 1.94 | 1.98 | 147 | NASDAQ | OSA | Thu, Jul 20, 2023 | 2.00 | 2.08 | 1.98 | 2.05 | 146 | NASDAQ | OSA | Wed, Jul 19, 2023 | 2.06 | 2.06 | 1.93 | 1.97 | 145 | NASDAQ | OSA | Tue, Jul 18, 2023 | 2.00 | 2.05 | 2.00 | 2.03 | 144 | NASDAQ | OSA | Mon, Jul 17, 2023 | 2.11 | 2.11 | 1.96 | 2.01 | 143 | NASDAQ | OSA | Fri, Jul 14, 2023 | 2.12 | 2.12 | 2.00 | 2.06 | 142 | NASDAQ | OSA | Thu, Jul 13, 2023 | 2.20 | 2.20 | 2.05 | 2.05 | 141 | NASDAQ | OSA | Wed, Jul 12, 2023 | 2.07 | 2.23 | 2.04 | 2.10 | 140 | NASDAQ | OSA | Tue, Jul 11, 2023 | 2.73 | 2.76 | 2.00 | 2.04 | 139 | NASDAQ | OSA | Mon, Jul 10, 2023 | 2.64 | 2.77 | 2.64 | 2.66 | 138 | NASDAQ | OSA | Fri, Jul 7, 2023 | 2.66 | 2.66 | 2.61 | 2.61 | 137 | NASDAQ | OSA | Thu, Jul 6, 2023 | 2.50 | 2.75 | 2.50 | 2.66 | 136 | NASDAQ | OSA | Wed, Jul 5, 2023 | 3.02 | 3.02 | 2.65 | 2.75 | 135 | NASDAQ | OSA | Mon, Jul 3, 2023 | 3.20 | 3.20 | 3.08 | 3.08 | 134 | NASDAQ | OSA | Fri, Jun 30, 2023 | 3.48 | 3.48 | 3.08 | 3.10 | 133 | NASDAQ | OSA | Thu, Jun 29, 2023 | 3.77 | 3.84 | 3.42 | 3.45 | 132 | NASDAQ | OSA | Wed, Jun 28, 2023 | 3.80 | 3.95 | 3.77 | 3.77 | 131 | NASDAQ | OSA | Tue, Jun 27, 2023 | 3.79 | 3.79 | 3.78 | 3.78 | 130 | NASDAQ | OSA | Mon, Jun 26, 2023 | 4.06 | 4.06 | 3.81 | 3.81 | 129 | NASDAQ | OSA | Fri, Jun 23, 2023 | 4.01 | 4.06 | 3.99 | 3.99 | 128 | NASDAQ | OSA | Thu, Jun 22, 2023 | 4.06 | 4.06 | 4.00 | 4.06 | 127 | NASDAQ | OSA | Wed, Jun 21, 2023 | 4.17 | 4.23 | 4.06 | 4.06 | 126 | NASDAQ | OSA | Tue, Jun 20, 2023 | 4.41 | 4.44 | 4.00 | 4.10 | 125 | NASDAQ | OSA | Fri, Jun 16, 2023 | 4.26 | 4.30 | 4.10 | 4.27 | 124 | NASDAQ | OSA | Thu, Jun 15, 2023 | 4.66 | 4.77 | 4.22 | 4.22 | 123 | NASDAQ | OSA | Wed, Jun 14, 2023 | 4.88 | 4.89 | 4.67 | 4.67 | 122 | NASDAQ | OSA | Tue, Jun 13, 2023 | 4.90 | 4.90 | 4.64 | 4.64 | 121 | NASDAQ | OSA | Mon, Jun 12, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 120 | NASDAQ | OSA | Fri, Jun 9, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 119 | NASDAQ | OSA | Wed, Jun 7, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 118 | NASDAQ | OSA | Mon, Jun 5, 2023 | 4.83 | 4.99 | 4.80 | 4.80 | 117 | NASDAQ | OSA | Fri, Jun 2, 2023 | 4.86 | 4.86 | 4.73 | 4.73 | 116 | NASDAQ | OSA | Wed, May 31, 2023 | 5.00 | 5.00 | 4.83 | 4.83 | 115 | NASDAQ | OSA | Tue, May 30, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 114 | NASDAQ | OSA | Fri, May 26, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 113 | NASDAQ | OSA | Thu, May 25, 2023 | 5.00 | 5.01 | 5.00 | 5.00 | 112 | NASDAQ | OSA | Wed, May 24, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 111 | NASDAQ | OSA | Tue, May 23, 2023 | 5.03 | 5.03 | 5.01 | 5.01 | 110 | NASDAQ | OSA | Mon, May 22, 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 109 | NASDAQ | OSA | Fri, May 19, 2023 | 5.02 | 5.02 | 5.01 | 5.01 | 108 | NASDAQ | OSA | Thu, May 18, 2023 | 5.05 | 5.05 | 5.01 | 5.01 | 107 | NASDAQ | OSA | Wed, May 17, 2023 | 5.01 | 5.04 | 5.01 | 5.04 | 106 | NASDAQ | OSA | Tue, May 16, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 105 | NASDAQ | OSA | Mon, May 15, 2023 | 5.05 | 5.05 | 5.00 | 5.00 | 104 | NASDAQ | OSA | Fri, May 12, 2023 | 5.10 | 5.10 | 5.00 | 5.00 | 103 | NASDAQ | OSA | Thu, May 11, 2023 | 5.04 | 5.05 | 5.00 | 5.01 | 102 | NASDAQ | OSA | Wed, May 10, 2023 | 5.01 | 5.04 | 5.00 | 5.01 | 101 | NASDAQ | OSA | Tue, May 9, 2023 | 5.07 | 5.07 | 5.00 | 5.01 | 100 | NASDAQ | OSA | Mon, May 8, 2023 | 5.00 | 5.09 | 5.00 | 5.00 | 99 | NASDAQ | OSA | Fri, May 5, 2023 | 5.07 | 5.07 | 5.03 | 5.03 | 98 | NASDAQ | OSA | Thu, May 4, 2023 | 5.03 | 5.10 | 5.02 | 5.10 | 97 | NASDAQ | OSA | Wed, May 3, 2023 | 5.15 | 5.15 | 5.03 | 5.03 | 96 | NASDAQ | OSA | Tue, May 2, 2023 | 5.15 | 5.15 | 5.13 | 5.13 | 95 | NASDAQ | OSA | Mon, May 1, 2023 | 5.11 | 5.15 | 5.08 | 5.08 | 94 | NASDAQ | OSA | Fri, Apr 28, 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 93 | NASDAQ | OSA | Tue, Apr 25, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 92 | NASDAQ | OSA | Mon, Apr 24, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 91 | NASDAQ | OSA | Fri, Apr 21, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 90 | NASDAQ | OSA | Thu, Apr 20, 2023 | 5.20 | 5.25 | 5.20 | 5.20 | 89 | NASDAQ | OSA | Wed, Apr 19, 2023 | 5.09 | 5.17 | 5.09 | 5.17 | 88 | NASDAQ | OSA | Tue, Apr 18, 2023 | 5.22 | 5.22 | 5.09 | 5.20 | 87 | NASDAQ | OSA | Fri, Apr 14, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 86 | NASDAQ | OSA | Thu, Apr 13, 2023 | 5.21 | 5.21 | 5.20 | 5.20 | 85 | NASDAQ | OSA | Wed, Apr 12, 2023 | 5.03 | 5.25 | 5.03 | 5.10 | 84 | NASDAQ | OSA | Tue, Apr 11, 2023 | 5.20 | 5.20 | 5.08 | 5.10 | 83 | NASDAQ | OSA | Mon, Apr 10, 2023 | 5.25 | 5.25 | 5.07 | 5.09 | 82 | NASDAQ | OSA | Thu, Apr 6, 2023 | 5.07 | 5.24 | 5.07 | 5.23 | 81 | NASDAQ | OSA | Wed, Apr 5, 2023 | 5.11 | 5.18 | 5.10 | 5.18 | 80 | NASDAQ | OSA | Tue, Apr 4, 2023 | 5.10 | 5.12 | 5.10 | 5.12 | 79 | NASDAQ | OSA | Mon, Apr 3, 2023 | 5.15 | 5.22 | 5.10 | 5.10 | 78 | NASDAQ | OSA | Fri, Mar 31, 2023 | 5.22 | 5.24 | 5.10 | 5.21 | 77 | NASDAQ | OSA | Thu, Mar 30, 2023 | 5.13 | 5.15 | 5.04 | 5.15 | 76 | NASDAQ | OSA | Wed, Mar 29, 2023 | 5.09 | 5.09 | 5.06 | 5.09 | 75 | NASDAQ | OSA | Tue, Mar 28, 2023 | 5.07 | 5.22 | 5.05 | 5.13 | 74 | NASDAQ | OSA | Mon, Mar 27, 2023 | 5.37 | 5.37 | 5.07 | 5.21 | 73 | NASDAQ | OSA | Fri, Mar 24, 2023 | 5.25 | 5.35 | 5.23 | 5.23 | 72 | NASDAQ | OSA | Thu, Mar 23, 2023 | 5.16 | 5.43 | 5.06 | 5.43 | 71 | NASDAQ | OSA | Wed, Mar 22, 2023 | 5.15 | 5.17 | 5.15 | 5.16 | 70 | NASDAQ | OSA | Tue, Mar 21, 2023 | 5.33 | 5.39 | 5.17 | 5.17 | 69 | NASDAQ | OSA | Mon, Mar 20, 2023 | 5.15 | 5.57 | 5.15 | 5.40 | 68 | NASDAQ | OSA | Fri, Mar 17, 2023 | 5.25 | 5.69 | 5.01 | 5.17 | 67 | NASDAQ | OSA | Thu, Mar 16, 2023 | 5.14 | 5.69 | 5.08 | 5.69 | 66 | NASDAQ | OSA | Wed, Mar 15, 2023 | 4.82 | 5.15 | 4.82 | 5.15 | 65 | NASDAQ | OSA | Tue, Mar 14, 2023 | 5.11 | 5.15 | 5.06 | 5.15 | 64 | NASDAQ | OSA | Mon, Mar 13, 2023 | 5.12 | 5.17 | 5.11 | 5.15 | 63 | NASDAQ | OSA | Fri, Mar 10, 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 62 | NASDAQ | OSA | Thu, Mar 9, 2023 | 5.10 | 5.14 | 4.80 | 5.13 | 61 | NASDAQ | OSA | Wed, Mar 8, 2023 | 4.75 | 5.15 | 4.75 | 5.15 | 60 | NASDAQ | OSA | Tue, Mar 7, 2023 | 4.80 | 4.83 | 4.64 | 4.64 | 59 | NASDAQ | OSA | Mon, Mar 6, 2023 | 4.89 | 4.89 | 4.76 | 4.76 | 58 | NASDAQ | OSA | Fri, Mar 3, 2023 | 5.00 | 5.04 | 4.81 | 5.02 | 57 | NASDAQ | OSA | Thu, Mar 2, 2023 | 5.37 | 5.37 | 4.90 | 5.00 | 56 | NASDAQ | OSA | Wed, Mar 1, 2023 | 5.01 | 5.10 | 4.98 | 5.06 | 55 | NASDAQ | OSA | Tue, Feb 28, 2023 | 5.13 | 5.15 | 5.00 | 5.13 | 54 | NASDAQ | OSA | Mon, Feb 27, 2023 | 5.25 | 5.27 | 5.21 | 5.25 | 53 | NASDAQ | OSA | Fri, Feb 24, 2023 | 5.18 | 5.25 | 5.18 | 5.25 | 52 | NASDAQ | OSA | Thu, Feb 23, 2023 | 5.22 | 5.22 | 5.02 | 5.18 | 51 | NASDAQ | OSA | Wed, Feb 22, 2023 | 5.17 | 5.25 | 4.98 | 5.25 | 50 | NASDAQ | OSA | Tue, Feb 21, 2023 | 5.13 | 5.25 | 4.99 | 5.00 | 49 | NASDAQ | OSA | Fri, Feb 17, 2023 | 5.19 | 5.19 | 5.19 | 5.19 | 48 | NASDAQ | OSA | Thu, Feb 16, 2023 | 5.12 | 5.15 | 5.10 | 5.12 | 47 | NASDAQ | OSA | Tue, Feb 14, 2023 | 5.15 | 5.17 | 5.15 | 5.15 | 46 | NASDAQ | OSA | Mon, Feb 13, 2023 | 5.25 | 5.25 | 5.00 | 5.00 | 45 | NASDAQ | OSA | Fri, Feb 10, 2023 | 5.17 | 5.37 | 5.17 | 5.37 | 44 | NASDAQ | OSA | Thu, Feb 9, 2023 | 5.00 | 5.00 | 4.95 | 4.96 | 43 | NASDAQ | OSA | Wed, Feb 8, 2023 | 5.02 | 5.22 | 5.02 | 5.13 | 42 | NASDAQ | OSA | Tue, Feb 7, 2023 | 5.03 | 5.03 | 4.97 | 5.01 | 41 | NASDAQ | OSA | Mon, Feb 6, 2023 | 5.23 | 5.30 | 5.03 | 5.25 | 40 | NASDAQ | OSA | Fri, Feb 3, 2023 | 5.24 | 5.24 | 4.97 | 5.00 | 39 | NASDAQ | OSA | Thu, Feb 2, 2023 | 5.67 | 5.67 | 5.00 | 5.04 | 38 | NASDAQ | OSA | Wed, Feb 1, 2023 | 4.99 | 5.20 | 4.98 | 5.20 | 37 | NASDAQ | OSA | Tue, Jan 31, 2023 | 5.16 | 5.17 | 5.00 | 5.01 | 36 | NASDAQ | OSA | Mon, Jan 30, 2023 | 5.50 | 6.05 | 5.09 | 5.09 | 35 | NASDAQ | OSA | Fri, Jan 27, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 34 | NASDAQ | OSA | Thu, Jan 26, 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 33 | NASDAQ | OSA | Wed, Jan 25, 2023 | 5.27 | 5.30 | 4.96 | 5.20 | 32 | NASDAQ | OSA | Tue, Jan 24, 2023 | 5.84 | 5.84 | 5.26 | 5.35 | 31 | NASDAQ | OSA | Mon, Jan 23, 2023 | 5.35 | 5.90 | 5.35 | 5.65 | 30 | NASDAQ | OSA | Fri, Jan 20, 2023 | 5.31 | 5.37 | 5.21 | 5.30 | 29 | NASDAQ | OSA | Thu, Jan 19, 2023 | 5.16 | 5.45 | 5.16 | 5.17 | 28 | NASDAQ | OSA | Wed, Jan 18, 2023 | 5.30 | 5.30 | 5.16 | 5.16 | 27 | NASDAQ | OSA | Tue, Jan 17, 2023 | 5.47 | 5.47 | 5.16 | 5.30 | 26 | NASDAQ | OSA | Fri, Jan 13, 2023 | 5.06 | 5.33 | 5.00 | 5.32 | 25 | NASDAQ | OSA | Thu, Jan 12, 2023 | 5.41 | 5.41 | 4.84 | 4.91 | 24 | NASDAQ | OSA | Wed, Jan 11, 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 23 | NASDAQ | OSA | Tue, Jan 10, 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 22 | NASDAQ | OSA | Mon, Jan 9, 2023 | 5.62 | 5.62 | 5.00 | 5.05 | 21 | NASDAQ | OSA | Fri, Jan 6, 2023 | 5.75 | 6.05 | 5.21 | 5.51 | 20 | NASDAQ | OSA | Thu, Jan 5, 2023 | 5.90 | 5.95 | 5.76 | 5.78 | 19 | NASDAQ | OSA | Wed, Jan 4, 2023 | 5.80 | 5.80 | 5.65 | 5.75 | 18 | NASDAQ | OSA | Tue, Jan 3, 2023 | 5.64 | 6.02 | 5.64 | 5.86 | 17 | NASDAQ | OSA | Fri, Dec 30, 2022 | 5.98 | 5.98 | 5.46 | 5.56 | 16 | NASDAQ | OSA | Thu, Dec 29, 2022 | 5.85 | 5.99 | 5.85 | 5.99 | 15 | NASDAQ | OSA | Wed, Dec 28, 2022 | 5.49 | 6.25 | 5.42 | 6.00 | 14 | NASDAQ | OSA | Tue, Dec 27, 2022 | 5.51 | 6.09 | 5.26 | 5.26 | 13 | NASDAQ | OSA | Fri, Dec 23, 2022 | 5.00 | 5.35 | 4.75 | 5.35 | 12 | NASDAQ | OSA | Thu, Dec 22, 2022 | 5.03 | 5.23 | 4.70 | 4.70 | 11 | NASDAQ | OSA | Wed, Dec 21, 2022 | 5.80 | 6.01 | 5.01 | 5.07 | 10 | NASDAQ | OSA | Tue, Dec 20, 2022 | 6.00 | 6.06 | 5.70 | 5.91 | 9 | NASDAQ | OSA | Mon, Dec 19, 2022 | 6.99 | 7.00 | 5.70 | 5.77 | 8 | NASDAQ | OSA | Fri, Dec 16, 2022 | 5.56 | 9.41 | 5.34 | 6.11 | 7 | NASDAQ | OSA | Thu, Dec 15, 2022 | 5.00 | 6.10 | 4.80 | 5.62 | 6 | NASDAQ | OSA | Wed, Dec 14, 2022 | 5.22 | 6.46 | 4.57 | 5.05 | 5 | NASDAQ | OSA | Tue, Dec 13, 2022 | 6.06 | 6.25 | 4.70 | 4.96 | 4 | NASDAQ | OSA | Mon, Dec 12, 2022 | 5.85 | 5.86 | 5.47 | 5.62 | 3 | NASDAQ | OSA | Fri, Dec 9, 2022 | 6.46 | 6.86 | 6.05 | 6.15 | 2 | NASDAQ | OSA | Thu, Dec 8, 2022 | 7.25 | 7.25 | 6.06 | 6.06 | 1 | NASDAQ | OSA | Wed, Dec 7, 2022 | 7.45 | 7.50 | 4.87 | 6.80 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.