Spinnaker ETF Series (OOSP) Historical Stock Data
10.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OOSP is up 0.26% a day on average. There have been 27 days where Spinnaker ETF Series closed green and 3 days where OOSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 10.17 | 10.19 | ↑$0.02 (0.15%) | 10.17 | 10.19 | 698 |
| 2025-12-23 | 10.17 | 10.19 | ↑$0.02 (0.15%) | 10.17 | 10.19 | 154 |
| 2025-12-22 | 10.24 | 10.18 | ↓$0.06 (-0.59%) | 10.18 | 10.24 | 319 |
| 2025-12-19 | 10.17 | 10.21 | ↑$0.04 (0.34%) | 10.17 | 10.21 | 208 |
| 2025-12-18 | 10.17 | 10.22 | ↑$0.05 (0.49%) | 10.15 | 10.24 | 6.78K |
| 2025-12-17 | 10.16 | 10.20 | ↑$0.04 (0.34%) | 10.16 | 10.21 | 11.37K |
| 2025-12-16 | 10.16 | 10.19 | ↑$0.03 (0.25%) | 10.16 | 10.19 | 853 |
| 2025-12-15 | 10.18 | 10.20 | ↑$0.02 (0.20%) | 10.18 | 10.20 | 178 |
| 2025-12-12 | 10.16 | 10.19 | ↑$0.03 (0.30%) | 10.16 | 10.19 | 354 |
| 2025-12-11 | 10.12 | 10.20 | ↑$0.08 (0.74%) | 10.12 | 10.22 | 4.52K |
| 2025-12-10 | 10.17 | 10.20 | ↑$0.03 (0.25%) | 10.17 | 10.22 | 2.60K |
| 2025-12-09 | 10.13 | 10.17 | ↑$0.03 (0.35%) | 10.13 | 10.17 | 202 |
| 2025-12-08 | 10.13 | 10.17 | ↑$0.04 (0.39%) | 10.13 | 10.17 | 443 |
| 2025-12-05 | 10.13 | 10.16 | ↑$0.03 (0.30%) | 10.13 | 10.16 | 165 |
| 2025-12-04 | 10.13 | 10.16 | ↑$0.03 (0.30%) | 10.13 | 10.16 | 230 |
| 2025-12-03 | 10.16 | 10.19 | ↑$0.04 (0.34%) | 10.15 | 10.19 | 6.32K |
| 2025-12-02 | 10.14 | 10.17 | ↑$0.02 (0.25%) | 10.14 | 10.17 | 3.61K |
| 2025-12-01 | 10.12 | 10.15 | ↑$0.03 (0.29%) | 10.12 | 10.15 | 1.66K |
| 2025-11-28 | 10.17 | 10.14 | ↓$0.03 (-0.29%) | 10.14 | 10.17 | 2.25K |
| 2025-11-26 | 10.11 | 10.18 | ↑$0.07 (0.69%) | 10.11 | 10.19 | 9.39K |
| 2025-11-25 | 10.19 | 10.23 | ↑$0.04 (0.39%) | 10.19 | 10.23 | 1.16K |
| 2025-11-24 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.18 | 177 |
| 2025-11-21 | 10.16 | 10.18 | ↑$0.02 (0.20%) | 10.16 | 10.18 | 2K |
| 2025-11-20 | 10.14 | 10.17 | ↑$0.03 (0.33%) | 10.14 | 10.17 | 642 |
| 2025-11-19 | 10.14 | 10.16 | ↑$0.01 (0.15%) | 10.14 | 10.18 | 2.14K |
| 2025-11-18 | 10.15 | 10.29 | ↑$0.14 (1.38%) | 10.15 | 10.29 | 4.26K |
| 2025-11-17 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.18 | 126 |
| 2025-11-14 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.17 | 10.17 | 583 |
| 2025-11-13 | 10.19 | 10.17 | ↓$0.02 (-0.20%) | 10.13 | 10.19 | 14.52K |
| 2025-11-12 | 10.14 | 10.16 | ↑$0.02 (0.24%) | 10.14 | 10.16 | 1.24K |
Create an account or log in to view more rows.
$OOSP BULLS ALPHA
BEARS BETA
$OOSP I already know
tomorrow the bulls going to say "next week" just like every week.
$OOSP Good morning gang!
$OOSP buy and HODL
$OOSP bag holders for life club
$OOSP It’s that TIME!! To Double down!
$OOSP the price is wrong
$OOSP lets see if it can hold the line
$OOSP Looking for this cup to breakout.
$OOSP diamond balls