ProSomnus Inc. Common Stock (OSA) Historical Stock Data
0.12 ↑0.00 (0.00%)
As of April 17, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, OSA is down -1.81% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.22 | 0.12 | ↓$0.10 (-45.71%) | 0.12 | 0.28 | 306.46K |
| 2024-04-17 | 0.50 | 0.47 | ↓$0.03 (-6.00%) | 0.47 | 0.60 | 63.57K |
| 2024-04-16 | 0.50 | 0.52 | ↑$0.02 (4.05%) | 0.50 | 0.60 | 7.14K |
| 2024-04-15 | 0.53 | 0.50 | ↓$0.03 (-5.00%) | 0.50 | 0.59 | 21.29K |
| 2024-04-12 | 0.58 | 0.53 | ↓$0.05 (-9.07%) | 0.53 | 0.59 | 9.87K |
| 2024-04-11 | 0.57 | 0.57 | ↓$0.00 (-0.70%) | 0.56 | 0.60 | 17.18K |
| 2024-04-10 | 0.58 | 0.57 | ↓$0.01 (-2.52%) | 0.54 | 0.58 | 18.02K |
| 2024-04-09 | 0.55 | 0.54 | ↓$0.01 (-1.67%) | 0.54 | 0.59 | 2.48K |
| 2024-04-08 | 0.61 | 0.57 | ↓$0.04 (-7.07%) | 0.57 | 0.61 | 1.22K |
| 2024-04-05 | 0.54 | 0.57 | ↑$0.03 (5.42%) | 0.54 | 0.59 | 9.64K |
| 2024-04-04 | 0.60 | 0.59 | ↓$0.01 (-2.15%) | 0.56 | 0.60 | 22.42K |
| 2024-04-03 | 0.59 | 0.61 | ↑$0.02 (2.94%) | 0.56 | 0.61 | 23.48K |
| 2024-04-02 | 0.55 | 0.57 | ↑$0.02 (3.20%) | 0.52 | 0.61 | 31.46K |
| 2024-04-01 | 0.59 | 0.58 | ↓$0.02 (-3.04%) | 0.53 | 0.60 | 103.23K |
| 2024-03-28 | 0.62 | 0.57 | ↓$0.05 (-7.67%) | 0.56 | 0.62 | 62.40K |
| 2024-03-27 | 0.65 | 0.62 | ↓$0.03 (-5.20%) | 0.60 | 0.65 | 74.22K |
| 2024-03-26 | 0.60 | 0.63 | ↑$0.04 (5.88%) | 0.58 | 0.66 | 86.63K |
| 2024-03-25 | 0.56 | 0.59 | ↑$0.03 (6.11%) | 0.56 | 0.65 | 99.25K |
| 2024-03-22 | 0.63 | 0.65 | ↑$0.02 (3.00%) | 0.63 | 0.65 | 4.95K |
| 2024-03-21 | 0.66 | 0.64 | ↓$0.02 (-3.02%) | 0.64 | 0.67 | 22.16K |
| 2024-03-20 | 0.64 | 0.64 | ↑$0.00 (0.14%) | 0.62 | 0.67 | 24.86K |
| 2024-03-19 | 0.63 | 0.66 | ↑$0.03 (5.21%) | 0.61 | 0.66 | 65.22K |
| 2024-03-18 | 0.67 | 0.65 | ↓$0.02 (-2.58%) | 0.60 | 0.67 | 57.51K |
| 2024-03-15 | 0.62 | 0.65 | ↑$0.03 (4.43%) | 0.62 | 0.73 | 98.45K |
| 2024-03-14 | 0.65 | 0.64 | ↓$0.01 (-1.54%) | 0.62 | 0.65 | 11.10K |
| 2024-03-13 | 0.61 | 0.65 | ↑$0.04 (5.88%) | 0.60 | 0.65 | 13.19K |
| 2024-03-12 | 0.62 | 0.61 | ↓$0.00 (-0.65%) | 0.61 | 0.63 | 12.82K |
| 2024-03-11 | 0.62 | 0.62 | ↓$0.00 (-0.55%) | 0.59 | 0.63 | 46.49K |
| 2024-03-08 | 0.62 | 0.63 | ↑$0.01 (1.79%) | 0.61 | 0.63 | 10.42K |
| 2024-03-07 | 0.60 | 0.61 | ↑$0.01 (1.67%) | 0.57 | 0.63 | 21.93K |
Create an account or log in to view more rows.
$OSA The squeeze is coming
$OSA rubbish
$OSA has just been halted from trading due to volatility.
$OSA what calls are you guys jacked to the tits on?
$OSA swing puts
$OSA just bought a half position.
$OSA hold
$OSA bounce back baby
$OSA it's going down??
$OSA Up! Up! Up! Up! Up! Up! Up!