Spinnaker ETF Series (OGSP) Historical Stock Data
10.08 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGSP is down -0.01% a day on average. There have been 27 days where Spinnaker ETF Series closed green and 3 days where OGSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 10.09 | 10.08 | ↓$0.01 (-0.06%) | 10.08 | 10.09 | 427 |
| 2025-12-12 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 7 |
| 2025-12-11 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 13 |
| 2025-12-10 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 8 |
| 2025-12-09 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 4 |
| 2025-12-08 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 15 |
| 2025-12-05 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 7 |
| 2025-12-04 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 8 |
| 2025-12-03 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 81 |
| 2025-12-02 | 10.05 | 10.07 | ↑$0.01 (0.15%) | 10.03 | 10.07 | 1.32K |
| 2025-12-01 | 10.09 | 10.06 | ↓$0.03 (-0.30%) | 10.06 | 10.10 | 1.13K |
| 2025-11-28 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 68 |
| 2025-11-26 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 21 |
| 2025-11-25 | 10.11 | 10.11 | ↑$0.00 (0.00%) | 10.11 | 10.11 | 19 |
| 2025-11-24 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 26 |
| 2025-11-21 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 30 |
| 2025-11-20 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 10 |
| 2025-11-19 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 64 |
| 2025-11-18 | 10.12 | 10.14 | ↑$0.02 (0.15%) | 10.12 | 10.14 | 115 |
| 2025-11-17 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 55 |
| 2025-11-14 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 59 |
| 2025-11-13 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 90 |
| 2025-11-12 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 115 |
| 2025-11-11 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 12 |
| 2025-11-10 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 60 |
| 2025-11-07 | 10.06 | 10.08 | ↑$0.02 (0.20%) | 10.06 | 10.08 | 1.52K |
| 2025-11-06 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 5 |
| 2025-11-05 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 6 |
| 2025-11-04 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 48 |
| 2025-11-03 | 10.09 | 10.06 | ↓$0.03 (-0.30%) | 10.06 | 10.09 | 762 |
Create an account or log in to view more rows.
$OGSP what caused the sell off in an otherwise good tech market today?
$OGSP the time is near
$OGSP Price target here?
$OGSP GET IN mofos!!!
$OGSP Move up
let's buy
$OGSP To the moon!!
$OGSP Just buy and hold
$OGSP when this finally break out we could see huge upside
$OGSP -
Buy
buy
buy!
$OGSP keep inchin