Osiris Acquisition Corp Cl A (NY: OSI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 10.65 | 0 | +0.03(+0.28%) | |||
| May 15, 2024 | 10.80 | 10.80 | 10.62 | 10.62 | 728 | -0.13(-1.21%) |
| May 07, 2024 | 10.75 | 0 | +0.04(+0.37%) | |||
| May 03, 2024 | 10.71 | 0 | +0.00(+0.00%) | |||
| May 01, 2024 | 10.71 | 75 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 10.71 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 10.71 | 0 | +0.00(+0.00%) | |||
| Apr 18, 2024 | 10.71 | 0 | +0.00(+0.00%) | |||
| Apr 17, 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 359 | +0.00(+0.00%) |
| Apr 09, 2024 | 10.71 | 100 | +0.03(+0.28%) | |||
| Apr 08, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 2,204 | +0.02(+0.19%) |
| Apr 04, 2024 | 10.66 | 0 | +0.08(+0.76%) | |||
| Apr 03, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 1,790 | -0.02(-0.19%) |
| Mar 28, 2024 | 10.60 | 0 | -0.11(-1.03%) | |||
| Mar 27, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 223 | +0.09(+0.85%) |
| Mar 26, 2024 | 10.80 | 10.80 | 10.60 | 10.62 | 2,212 | -0.08(-0.75%) |
| Mar 22, 2024 | 10.70 | 2 | +0.00(+0.00%) | |||
| Mar 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 233 | +0.00(+0.00%) |
| Mar 20, 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 500 | -0.02(-0.19%) |
| Mar 15, 2024 | 10.72 | 37 | +0.00(+0.00%) | |||
| Mar 14, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 176 | -0.08(-0.74%) |
| Mar 13, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.10(+0.93%) |
| Mar 12, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 668 | -0.10(-0.92%) |
| Mar 11, 2024 | 10.87 | 10.87 | 10.72 | 10.80 | 483 | +0.09(+0.84%) |
| Mar 08, 2024 | 10.72 | 10.72 | 10.67 | 10.71 | 4,273 | +0.03(+0.28%) |
| Mar 07, 2024 | 10.68 | 10.72 | 10.67 | 10.68 | 11,263 | +0.00(+0.00%) |
| Mar 06, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 198 | +0.04(+0.38%) |
| Mar 04, 2024 | 10.64 | 19 | +0.04(+0.38%) | |||
| Mar 01, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 235 | -0.06(-0.56%) |
| Feb 28, 2024 | 10.66 | 143 | -0.14(-1.30%) | |||
| Feb 27, 2024 | 10.70 | 10.80 | 10.67 | 10.80 | 1,729 | +0.14(+1.31%) |
| Feb 26, 2024 | 10.65 | 10.66 | 10.64 | 10.66 | 714 | +0.01(+0.09%) |
| Feb 23, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 119 | +0.05(+0.47%) |
| Feb 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 480 | -0.05(-0.47%) |
| Feb 21, 2024 | 10.58 | 10.65 | 10.58 | 10.65 | 1,014 | +0.07(+0.66%) |
| Feb 20, 2024 | 10.65 | 10.65 | 10.58 | 10.58 | 1,343 | -0.07(-0.66%) |
| Feb 14, 2024 | 10.65 | 15 | +0.00(+0.00%) | |||
| Feb 13, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 200 | +0.10(+0.95%) |
| Feb 09, 2024 | 10.55 | 1,275 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 152 | +0.00(+0.00%) |
| Feb 07, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 122 | +0.00(+0.00%) |
| Feb 06, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 121 | +0.00(+0.00%) |
| Feb 05, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 139 | +0.00(+0.00%) |
| Jan 26, 2024 | 10.55 | 0 | +0.01(+0.09%) | |||
| Jan 24, 2024 | 10.54 | 0 | -0.06(-0.52%) | |||
| Jan 23, 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 216 | +0.04(+0.43%) |
| Jan 22, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 30,050 | +0.00(+0.00%) |
| Jan 19, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 101 | +0.01(+0.09%) |
| Jan 18, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | +0.00(+0.00%) |
| Jan 17, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 100 | +0.01(+0.09%) |
| Jan 16, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 124 | -0.11(-1.03%) |
| Jan 08, 2024 | 10.64 | 4 | -0.07(-0.68%) | |||
| Jan 05, 2024 | 10.42 | 10.75 | 10.42 | 10.71 | 4,004 | -0.04(-0.35%) |
| Jan 03, 2024 | 10.75 | 9 | +0.35(+3.37%) | |||
| Dec 29, 2023 | 10.40 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 875 | +0.07(+0.68%) |
| Dec 21, 2023 | 10.33 | 14 | -0.11(-1.05%) | |||
| Dec 12, 2023 | 10.44 | 0 | +0.02(+0.19%) | |||
| Dec 07, 2023 | 10.42 | 0 | +0.02(+0.19%) | |||
| Dec 04, 2023 | 10.40 | 0 | +0.01(+0.10%) | |||
| Dec 01, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 204 | -0.06(-0.57%) |
| Nov 29, 2023 | 10.45 | 0 | +0.03(+0.29%) | |||
| Nov 22, 2023 | 10.42 | 35 | -0.01(-0.10%) | |||
| Nov 21, 2023 | 10.35 | 10.50 | 10.35 | 10.43 | 32,179 | +0.03(+0.29%) |
| Nov 20, 2023 | 10.40 | 10.46 | 10.40 | 10.40 | 4,421 | -0.10(-0.95%) |
| Nov 17, 2023 | 10.70 | 10.70 | 10.32 | 10.50 | 603 | +0.11(+1.06%) |
| Nov 16, 2023 | 10.36 | 10.39 | 10.36 | 10.39 | 229 | -0.01(-0.10%) |
| Nov 07, 2023 | 10.40 | 0 | +0.09(+0.87%) | |||
| Nov 01, 2023 | 10.31 | 14 | +0.00(+0.00%) | |||
| Oct 31, 2023 | 10.33 | 10.33 | 10.31 | 10.31 | 990 | +0.00(+0.00%) |
| Oct 30, 2023 | 10.50 | 10.54 | 10.31 | 10.31 | 2,208 | -0.29(-2.74%) |
| Oct 27, 2023 | 10.53 | 10.60 | 10.50 | 10.60 | 1,230 | +0.08(+0.76%) |
| Oct 26, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 107 | +0.04(+0.38%) |
| Oct 25, 2023 | 10.38 | 10.48 | 10.38 | 10.48 | 1,055 | +0.08(+0.77%) |
| Oct 24, 2023 | 10.66 | 10.66 | 10.40 | 10.40 | 701 | +0.08(+0.78%) |
| Oct 23, 2023 | 10.80 | 10.80 | 10.32 | 10.32 | 1,908 | -0.06(-0.58%) |
| Oct 20, 2023 | 10.40 | 10.40 | 10.38 | 10.38 | 201 | +0.00(+0.00%) |
| Oct 19, 2023 | 10.48 | 10.50 | 10.35 | 10.38 | 1,672 | -0.02(-0.19%) |
| Oct 18, 2023 | 10.39 | 10.40 | 10.39 | 10.40 | 1,122 | +0.01(+0.10%) |
| Oct 17, 2023 | 10.40 | 10.40 | 10.32 | 10.39 | 3,603 | -0.13(-1.24%) |
| Oct 16, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 103 | +0.14(+1.35%) |
| Oct 05, 2023 | 10.38 | 0 | +0.02(+0.19%) | |||
| Oct 04, 2023 | 10.48 | 10.48 | 10.36 | 10.36 | 1,689 | +0.00(+0.00%) |
| Oct 03, 2023 | 10.34 | 10.36 | 10.34 | 10.36 | 1,319 | +0.01(+0.10%) |
| Oct 02, 2023 | 10.34 | 10.38 | 10.34 | 10.35 | 915 | +0.02(+0.19%) |
| Sep 29, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 100 | +0.00(+0.00%) |
| Sep 28, 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 129 | +0.02(+0.19%) |
| Sep 21, 2023 | 10.31 | 52 | -0.01(-0.10%) | |||
| Sep 20, 2023 | 10.35 | 10.35 | 10.32 | 10.32 | 700 | +0.05(+0.49%) |
| Sep 13, 2023 | 10.27 | 0 | +0.01(+0.10%) | |||
| Sep 12, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 307 | +0.00(+0.00%) |
| Sep 11, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 210 | +0.00(+0.00%) |
| Sep 08, 2023 | 10.29 | 10.29 | 10.26 | 10.26 | 4,515 | -0.15(-1.44%) |
| Sep 06, 2023 | 10.41 | 0 | +0.01(+0.10%) | |||
| Aug 29, 2023 | 10.40 | 3 | -0.11(-1.00%) | |||
| Aug 28, 2023 | 10.35 | 10.51 | 10.35 | 10.51 | 400 | +0.15(+1.45%) |
| Aug 25, 2023 | 10.25 | 10.36 | 10.25 | 10.36 | 4,403 | +0.11(+1.10%) |
| Aug 24, 2023 | 10.28 | 10.28 | 10.21 | 10.24 | 500 | -0.01(-0.08%) |
| Aug 23, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 1,050 | +0.00(+0.00%) |
| Aug 21, 2023 | 10.25 | 0 | +0.06(+0.59%) | |||
| Aug 18, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 102 | -0.01(-0.10%) |
| Aug 17, 2023 | 10.19 | 10.47 | 10.19 | 10.20 | 2,502 | +0.00(+0.00%) |
| Aug 16, 2023 | 10.10 | 10.20 | 10.08 | 10.20 | 18,347 | +0.12(+1.19%) |
| Aug 15, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 121 | -0.12(-1.18%) |
| Aug 14, 2023 | 10.09 | 10.33 | 10.09 | 10.20 | 1,420 | -0.01(-0.10%) |
| Aug 11, 2023 | 10.07 | 10.76 | 10.06 | 10.21 | 3,261 | +0.00(+0.05%) |
| Aug 10, 2023 | 10.21 | 10.21 | 10.21 | 10.21 | 108 | +0.09(+0.84%) |
| Aug 09, 2023 | 10.23 | 10.76 | 10.03 | 10.12 | 29,807 | +0.09(+0.89%) |
| Aug 08, 2023 | 10.08 | 10.08 | 10.03 | 10.03 | 1,726 | +0.01(+0.11%) |
| Aug 07, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 1,409 | +0.00(+0.00%) |
| Aug 04, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 708 | +0.00(+0.00%) |
| Aug 03, 2023 | 10.18 | 10.18 | 10.02 | 10.02 | 737 | +0.00(+0.00%) |
| Aug 01, 2023 | 10.02 | 21 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 10.15 | 10.15 | 10.02 | 10.02 | 6,015 | -0.07(-0.64%) |
| Jul 28, 2023 | 10.22 | 10.22 | 10.09 | 10.09 | 324 | +0.03(+0.25%) |
| Jul 27, 2023 | 10.37 | 10.37 | 10.06 | 10.06 | 841 | -0.17(-1.66%) |
| Jul 25, 2023 | 10.23 | 10 | +0.13(+1.29%) | |||
| Jul 24, 2023 | 10.02 | 10.30 | 10.02 | 10.10 | 1,107 | -0.32(-3.07%) |
| Jul 20, 2023 | 10.42 | 31 | -0.35(-3.25%) | |||
| Jul 19, 2023 | 10.75 | 10.77 | 10.70 | 10.77 | 18,757 | -0.01(-0.09%) |
| Jul 18, 2023 | 10.78 | 10.80 | 10.52 | 10.78 | 3,502 | -0.07(-0.65%) |
| Jul 17, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 100 | +0.29(+2.75%) |
| Jul 14, 2023 | 10.56 | 10.56 | 10.56 | 10.56 | 102 | -0.29(-2.67%) |
| Jul 13, 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 104 | +0.45(+4.33%) |
| Jul 11, 2023 | 10.40 | 21 | -0.07(-0.67%) | |||
| Jul 05, 2023 | 10.47 | 10 | +0.00(+0.00%) | |||
| Jul 03, 2023 | 11.73 | 12.12 | 10.45 | 10.47 | 3,858 | -0.41(-3.77%) |
| Jun 30, 2023 | 10.87 | 10.88 | 10.87 | 10.88 | 301 | +0.82(+8.15%) |
| Jun 26, 2023 | 10.06 | 0 | +0.01(+0.08%) | |||
| Jun 23, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 200 | +0.04(+0.42%) |
| Jun 20, 2023 | 10.01 | 0 | +0.00(+0.00%) |
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.
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.
