ProSomnus, Inc. Common Stock (OSA) Historical Stock Data
5.20 ↓0.02 (-0.39%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, OSA is down -1.31% a day on average. There have been 13 days where ProSomnus, Inc. Common Stock closed green and 17 days where OSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5.20 | 5.20 | ↑$0.00 (0.00%) | 5.20 | 5.28 | 0.91K |
| 2023-01-26 | 5.22 | 5.22 | ↑$0.00 (0.00%) | 5.22 | 5.33 | 253 |
| 2023-01-25 | 5.27 | 5.20 | ↓$0.07 (-1.40%) | 4.96 | 5.30 | 9.31K |
| 2023-01-24 | 5.84 | 5.35 | ↓$0.49 (-8.31%) | 5.26 | 6.00 | 5.46K |
| 2023-01-23 | 5.35 | 5.65 | ↑$0.30 (5.61%) | 5.35 | 5.80 | 22.59K |
| 2023-01-20 | 5.31 | 5.30 | ↓$0.01 (-0.19%) | 5.21 | 5.37 | 12.22K |
| 2023-01-19 | 5.16 | 5.17 | ↑$0.01 (0.19%) | 5.16 | 5.45 | 0.99K |
| 2023-01-18 | 5.30 | 5.16 | ↓$0.14 (-2.64%) | 5.16 | 5.49 | 2.01K |
| 2023-01-17 | 5.47 | 5.30 | ↓$0.17 (-3.10%) | 5.16 | 5.47 | 3.12K |
| 2023-01-13 | 5.06 | 5.32 | ↑$0.26 (5.15%) | 5.00 | 5.33 | 1.74K |
| 2023-01-12 | 5.41 | 4.91 | ↓$0.50 (-9.24%) | 4.84 | 5.41 | 4.81K |
| 2023-01-11 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.16 | 5.43 | 279 |
| 2023-01-10 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 5.05 | 5.05 | 44 |
| 2023-01-09 | 5.62 | 5.05 | ↓$0.57 (-10.14%) | 5.00 | 5.62 | 34K |
| 2023-01-06 | 5.75 | 5.51 | ↓$0.24 (-4.17%) | 5.21 | 6.05 | 40.79K |
| 2023-01-05 | 5.90 | 5.78 | ↓$0.12 (-2.03%) | 5.76 | 5.95 | 9.93K |
| 2023-01-04 | 5.80 | 5.75 | ↓$0.05 (-0.86%) | 5.65 | 5.80 | 2.15K |
| 2023-01-03 | 5.64 | 5.86 | ↑$0.22 (3.83%) | 5.49 | 6.02 | 5.40K |
| 2022-12-30 | 5.98 | 5.56 | ↓$0.42 (-7.02%) | 5.49 | 5.98 | 5.96K |
| 2022-12-29 | 5.85 | 5.99 | ↑$0.14 (2.39%) | 5.83 | 5.99 | 1.94K |
| 2022-12-28 | 5.49 | 6.00 | ↑$0.51 (9.29%) | 5.42 | 6.25 | 15.01K |
| 2022-12-27 | 5.51 | 5.26 | ↓$0.25 (-4.54%) | 5.26 | 6.09 | 6.35K |
| 2022-12-23 | 5.00 | 5.35 | ↑$0.35 (6.98%) | 4.70 | 5.35 | 1.46K |
| 2022-12-22 | 5.03 | 4.70 | ↓$0.33 (-6.56%) | 4.70 | 5.23 | 10.26K |
| 2022-12-21 | 5.80 | 5.07 | ↓$0.73 (-12.59%) | 5.01 | 6.01 | 12.47K |
| 2022-12-20 | 6.00 | 5.91 | ↓$0.09 (-1.50%) | 5.70 | 6.06 | 4.06K |
| 2022-12-19 | 6.99 | 5.77 | ↓$1.22 (-17.45%) | 5.70 | 6.99 | 25.41K |
| 2022-12-16 | 5.56 | 6.11 | ↑$0.55 (9.80%) | 5.34 | 9.34 | 96.31K |
| 2022-12-15 | 5.00 | 5.62 | ↑$0.62 (12.40%) | 4.80 | 6.10 | 18.34K |
| 2022-12-14 | 5.22 | 5.05 | ↓$0.17 (-3.26%) | 4.57 | 6.42 | 23.03K |
Create an account or log in to view more rows.
$OSA see you on the moon
$OSA has just been halted from trading due to volatility.
$OSA has just been halted from trading due to volatility.
$OSA has just been halted from trading due to volatility.
$OSA has just been halted from trading due to volatility.
$OSA has just been halted from trading due to volatility.
$OSA has just been halted from trading due to volatility.