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

(TSV: OSI )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021 1.230 1.250 1.160 1.240 75,583 +0.01(+0.81%)
Apr 29, 2021 1.280 1.280 1.190 1.230 111,407 -0.05(-3.91%)
Apr 28, 2021 1.290 1.310 1.280 1.280 32,717 -0.03(-2.29%)
Apr 27, 2021 1.300 1.340 1.300 1.310 99,589 -0.03(-2.24%)
Apr 26, 2021 1.370 1.370 1.330 1.340 73,955 -0.03(-2.19%)
Apr 23, 2021 1.440 1.440 1.350 1.370 34,154 +0.01(+0.74%)
Apr 22, 2021 1.410 1.410 1.350 1.360 92,426 -0.02(-1.45%)
Apr 21, 2021 1.340 1.430 1.340 1.380 96,209 +0.04(+2.99%)
Apr 20, 2021 1.330 1.340 1.320 1.340 42,624 +0.02(+1.52%)
Apr 19, 2021 1.350 1.360 1.320 1.320 107,692 -0.01(-0.75%)
Apr 16, 2021 1.330 1.340 1.310 1.330 91,702 +0.01(+0.76%)
Apr 15, 2021 1.335 1.350 1.320 1.320 86,420 +0.00(+0.00%)
Apr 14, 2021 1.350 1.350 1.320 1.320 110,700 +0.00(+0.00%)
Apr 13, 2021 1.380 1.400 1.320 1.320 103,628 -0.06(-4.35%)
Apr 12, 2021 1.400 1.410 1.280 1.380 399,029 -0.12(-8.00%)
Apr 09, 2021 1.370 1.500 1.360 1.500 306,863 +0.15(+11.11%)
Apr 08, 2021 1.300 1.350 1.300 1.350 98,059 +0.09(+7.14%)
Apr 07, 2021 1.250 1.310 1.250 1.260 58,267 +0.03(+2.44%)
Apr 06, 2021 1.230 1.260 1.230 1.230 32,100 +0.01(+0.82%)
Apr 05, 2021 1.240 1.260 1.200 1.220 262,259 +0.02(+1.67%)
Apr 01, 2021 1.200 1.200 1.200 0 +0.06(+5.26%)
Mar 31, 2021 1.080 1.160 1.080 1.140 377,200 +0.07(+6.54%)
Mar 30, 2021 1.150 1.150 1.060 1.070 49,317 -0.07(-6.14%)
Mar 29, 2021 1.280 1.280 1.110 1.140 561,691 -0.06(-5.00%)
Mar 26, 2021 1.190 1.210 1.190 1.200 15,950 -0.01(-0.83%)
Mar 25, 2021 1.200 1.210 1.200 1.210 129,176 +0.01(+0.83%)
Mar 24, 2021 1.290 1.290 1.200 1.200 23,149 -0.04(-3.23%)
Mar 23, 2021 1.250 1.290 1.210 1.240 154,196 -0.01(-0.80%)
Mar 22, 2021 1.180 1.270 1.180 1.250 65,653 +0.05(+4.17%)
Mar 19, 2021 1.180 1.200 1.160 1.200 40,901 +0.02(+1.69%)
Mar 18, 2021 1.190 1.220 1.170 1.180 35,550 -0.05(-4.07%)
Mar 17, 2021 1.150 1.240 1.150 1.230 60,297 +0.08(+6.96%)
Mar 16, 2021 1.140 1.150 1.100 1.150 31,898 +0.02(+1.77%)
Mar 15, 2021 1.120 1.150 1.110 1.130 24,475 +0.06(+5.61%)
Mar 12, 2021 1.090 1.120 1.060 1.070 25,722 -0.02(-1.83%)
Mar 11, 2021 1.120 1.120 1.070 1.090 24,005 -0.01(-0.91%)
Mar 10, 2021 1.090 1.120 1.080 1.100 33,322 -0.02(-1.79%)
Mar 09, 2021 1.070 1.130 1.070 1.120 102,430 +0.06(+5.66%)
Mar 08, 2021 1.110 1.110 1.050 1.060 66,364 -0.05(-4.50%)
Mar 05, 2021 1.190 1.190 1.070 1.110 99,406 -0.07(-5.93%)
Mar 04, 2021 1.250 1.260 1.180 1.180 67,463 -0.06(-4.84%)
Mar 03, 2021 1.200 1.290 1.150 1.240 370,920 +0.07(+5.98%)
Mar 02, 2021 1.200 1.200 1.160 1.170 61,114 +0.03(+2.63%)
Mar 01, 2021 1.190 1.200 1.140 1.140 117,996 -0.05(-4.20%)
Feb 26, 2021 1.090 1.200 1.070 1.190 233,826 +0.04(+3.48%)
Feb 25, 2021 1.050 1.210 1.050 1.150 179,151 +0.07(+6.48%)
Feb 24, 2021 1.080 1.110 1.060 1.080 131,434 -0.01(-0.92%)
Feb 23, 2021 1.150 1.150 1.070 1.090 42,356 -0.06(-5.22%)
Feb 22, 2021 1.110 1.150 1.010 1.150 372,426 +0.04(+3.60%)
Feb 19, 2021 1.080 1.130 1.080 1.110 137,075 +0.01(+0.91%)
Feb 18, 2021 1.150 1.170 1.090 1.100 287,666 -0.06(-5.17%)
Feb 17, 2021 1.160 1.190 1.150 1.160 95,030 -0.02(-1.69%)
Feb 16, 2021 1.210 1.210 1.170 1.180 174,815 -0.03(-2.48%)
Feb 12, 2021 1.210 1.210 1.210 0 +0.01(+0.83%)
Feb 11, 2021 1.240 1.250 1.200 1.200 100,877 -0.05(-4.00%)
Feb 10, 2021 1.280 1.280 1.230 1.250 20,159 -0.03(-2.34%)
Feb 09, 2021 1.240 1.310 1.240 1.280 260,550 +0.04(+3.23%)
Feb 08, 2021 1.250 1.290 1.240 1.240 85,906 +0.00(+0.00%)
Feb 05, 2021 1.250 1.280 1.230 1.240 41,882 -0.01(-0.80%)
Feb 04, 2021 1.210 1.290 1.210 1.250 67,240 +0.04(+3.31%)
Feb 03, 2021 1.240 1.240 1.210 1.210 95,667 -0.03(-2.42%)
Feb 02, 2021 1.250 1.250 1.210 1.240 47,933 -0.06(-4.62%)
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.