Osiris Acquisition Corp (OSI) Historical Stock Data
10.70 ↓0.01 (-0.09%)
As of April 8, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, OSI is down -0.18% a day on average. There have been 19 days where Osiris Acquisition Corp closed green and 11 days where OSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.75 | 10.71 | ↓$0.04 (-0.37%) | 10.71 | 10.75 | 318 |
| 2024-04-23 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.71 | 101 |
| 2024-04-18 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.72 | 4.54K |
| 2024-04-17 | 10.75 | 10.71 | ↓$0.04 (-0.37%) | 10.71 | 10.75 | 359 |
| 2024-04-10 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.71 | 1 |
| 2024-04-09 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.71 | 692 |
| 2024-04-08 | 10.70 | 10.68 | ↓$0.02 (-0.19%) | 10.68 | 10.70 | 2.20K |
| 2024-04-04 | 10.68 | 10.66 | ↓$0.02 (-0.19%) | 10.66 | 10.68 | 2.75K |
| 2024-04-03 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.58 | 10.58 | 1.79K |
| 2024-04-01 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 1 |
| 2024-03-28 | 10.61 | 10.60 | ↓$0.01 (-0.09%) | 10.60 | 10.62 | 1.43K |
| 2024-03-27 | 10.71 | 10.71 | ↑$0.00 (0.00%) | 10.71 | 10.71 | 223 |
| 2024-03-26 | 10.80 | 10.62 | ↓$0.18 (-1.67%) | 10.60 | 10.80 | 2.21K |
| 2024-03-25 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 2 |
| 2024-03-22 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 5.66K |
| 2024-03-21 | 10.70 | 10.70 | ↑$0.00 (0.00%) | 10.70 | 10.70 | 233 |
| 2024-03-20 | 10.74 | 10.70 | ↓$0.04 (-0.37%) | 10.70 | 10.74 | 500 |
| 2024-03-18 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 76 |
| 2024-03-15 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 316 |
| 2024-03-14 | 10.72 | 10.72 | ↑$0.00 (0.00%) | 10.72 | 10.72 | 176 |
| 2024-03-13 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 100 |
| 2024-03-12 | 10.80 | 10.70 | ↓$0.10 (-0.92%) | 10.70 | 10.80 | 668 |
| 2024-03-11 | 10.87 | 10.80 | ↓$0.07 (-0.64%) | 10.72 | 10.87 | 483 |
| 2024-03-08 | 10.72 | 10.71 | ↓$0.01 (-0.09%) | 10.67 | 10.72 | 4.27K |
| 2024-03-07 | 10.68 | 10.68 | ↑$0.00 (0.00%) | 10.67 | 10.72 | 11.26K |
| 2024-03-05 | 10.64 | 10.64 | ↑$0.00 (0.00%) | 10.64 | 10.64 | 19 |
| 2024-03-04 | 10.70 | 10.64 | ↓$0.06 (-0.56%) | 10.64 | 10.70 | 401 |
| 2024-03-01 | 10.60 | 10.60 | ↑$0.00 (0.00%) | 10.60 | 10.60 | 235 |
| 2024-02-29 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 143 |
| 2024-02-28 | 10.66 | 10.66 | ↑$0.00 (0.00%) | 10.66 | 10.66 | 296 |
Create an account or log in to view more rows.
$OSI Ride this train. You won't regret.
$OSI bears haha
$OSI Powell save me
$OSI wtf?
$OSI today feels different to the moon
$OSI wow. The volume is so low today. Unreal
$OSI Reinvest your dividends
$OSI holy fuck
$OSI getting this mare ready to run today
$OSI the bulls in here