Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OSI )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.460 1.460 1.380 1.380 93,160 -0.08(-5.48%)
Sep 29, 2020 1.410 1.500 1.370 1.460 96,903 +0.06(+4.29%)
Sep 28, 2020 1.400 1.420 1.360 1.400 92,390 +0.05(+3.70%)
Sep 25, 2020 1.360 1.420 1.330 1.350 16,466 +0.04(+3.05%)
Sep 24, 2020 1.380 1.400 1.290 1.310 140,565 -0.04(-2.96%)
Sep 23, 2020 1.340 1.440 1.310 1.350 249,358 -0.02(-1.46%)
Sep 22, 2020 1.380 1.420 1.370 1.370 57,789 -0.01(-0.72%)
Sep 21, 2020 1.480 1.480 1.350 1.380 197,273 -0.12(-8.00%)
Sep 18, 2020 1.520 1.520 1.350 1.500 193,068 -0.03(-1.96%)
Sep 17, 2020 1.550 1.550 1.510 1.530 67,084 -0.03(-1.92%)
Sep 16, 2020 1.590 1.590 1.560 1.560 54,332 -0.03(-1.89%)
Sep 15, 2020 1.550 1.600 1.550 1.590 100,981 +0.03(+1.92%)
Sep 14, 2020 1.580 1.600 1.560 1.560 52,850 +0.01(+0.65%)
Sep 11, 2020 1.560 1.560 1.480 1.550 58,847 -0.01(-0.64%)
Sep 10, 2020 1.570 1.630 1.520 1.560 70,776 +0.05(+3.31%)
Sep 09, 2020 1.480 1.600 1.460 1.510 165,435 +0.03(+2.03%)
Sep 08, 2020 1.510 1.530 1.460 1.480 73,330 -0.05(-3.27%)
Sep 04, 2020 1.530 1.530 1.530 0 -0.04(-2.55%)
Sep 03, 2020 1.570 1.600 1.500 1.570 110,045 +0.01(+0.64%)
Sep 02, 2020 1.600 1.600 1.520 1.560 73,379 -0.04(-2.50%)
Sep 01, 2020 1.600 1.650 1.560 1.600 168,973 +0.05(+3.23%)
Aug 31, 2020 1.490 1.580 1.460 1.550 200,447 +0.05(+3.33%)
Aug 28, 2020 1.500 1.560 1.370 1.500 304,900 +0.05(+3.45%)
Aug 27, 2020 1.500 1.550 1.390 1.450 219,742 +0.00(+0.00%)
Aug 26, 2020 1.320 1.460 1.320 1.450 194,803 +0.13(+9.85%)
Aug 25, 2020 1.380 1.430 1.310 1.320 188,903 -0.06(-4.35%)
Aug 24, 2020 1.350 1.490 1.310 1.380 617,405 -0.07(-4.83%)
Aug 21, 2020 1.480 1.480 1.440 1.450 92,672 -0.06(-3.97%)
Aug 20, 2020 1.500 1.550 1.480 1.510 78,411 +0.02(+1.34%)
Aug 19, 2020 1.610 1.610 1.450 1.490 137,693 -0.13(-8.02%)
Aug 18, 2020 1.640 1.640 1.540 1.620 183,572 -0.01(-0.61%)
Aug 17, 2020 1.610 1.630 1.560 1.630 327,686 +0.05(+3.16%)
Aug 14, 2020 1.480 1.580 1.410 1.580 300,634 +0.10(+6.76%)
Aug 13, 2020 1.400 1.480 1.390 1.480 114,498 +0.12(+8.82%)
Aug 12, 2020 1.400 1.470 1.360 1.360 230,263 -0.03(-2.16%)
Aug 11, 2020 1.450 1.530 1.390 1.390 335,178 -0.14(-9.15%)
Aug 10, 2020 1.440 1.560 1.440 1.530 614,928 +0.13(+9.29%)
Aug 07, 2020 1.350 1.440 1.210 1.400 399,841 +0.05(+3.70%)
Aug 06, 2020 1.400 1.530 1.310 1.350 440,862 -0.04(-2.88%)
Aug 05, 2020 1.420 1.490 1.380 1.390 313,938 +0.00(+0.00%)
Aug 04, 2020 1.350 1.430 1.250 1.390 419,303 +0.04(+2.96%)
Jul 31, 2020 1.350 1.350 1.350 0 +0.11(+8.87%)
Jul 30, 2020 1.270 1.270 1.160 1.240 358,573 -0.02(-1.59%)
Jul 29, 2020 1.270 1.270 1.210 1.260 50,035 +0.00(+0.00%)
Jul 28, 2020 1.320 1.320 1.260 1.260 134,923 -0.06(-4.55%)
Jul 27, 2020 1.360 1.390 1.260 1.320 279,041 -0.01(-0.75%)
Jul 24, 2020 1.330 1.350 1.230 1.330 140,715 +0.06(+4.72%)
Jul 23, 2020 1.330 1.340 1.270 1.270 131,542 -0.08(-5.93%)
Jul 22, 2020 1.370 1.370 1.280 1.350 390,848 +0.01(+0.37%)
Jul 21, 2020 1.370 1.390 1.320 1.345 219,397 +0.03(+2.67%)
Jul 20, 2020 1.270 1.330 1.240 1.310 270,480 +0.09(+7.38%)
Jul 17, 2020 1.120 1.220 1.120 1.220 159,427 +0.12(+10.91%)
Jul 16, 2020 1.140 1.140 1.080 1.100 297,085 -0.05(-4.35%)
Jul 15, 2020 1.130 1.150 1.080 1.150 146,427 +0.02(+1.77%)
Jul 14, 2020 1.190 1.190 1.090 1.130 317,522 -0.02(-1.74%)
Jul 13, 2020 1.280 1.280 1.150 1.150 376,362 -0.12(-9.45%)
Jul 10, 2020 1.310 1.310 1.270 1.270 431,645 -0.05(-3.79%)
Jul 09, 2020 1.380 1.380 1.180 1.320 334,231 -0.08(-5.71%)
Jul 08, 2020 1.400 1.430 1.270 1.400 331,502 +0.07(+5.26%)
Jul 07, 2020 1.360 1.370 1.300 1.330 291,050 -0.01(-0.75%)
Jul 06, 2020 1.320 1.390 1.240 1.340 259,593 +0.04(+3.08%)
Jul 03, 2020 1.270 1.360 1.270 1.300 515,462 +0.03(+2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.