Quantcast

Historical Stock Prices

OSLE 
$25.4
*  
0.15
0.59%
Get OSLE Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading OSLE now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 25.34 25.4 25.2101 25.4 4,117
03/21/2019 25.2 25.3195 25.19 25.25 4,088
03/20/2019 25.25 25.2627 25.25 25.26 1,932
03/19/2019 25.22 25.38 25.2 25.25 6,072
03/18/2019 25.22 25.3792 25.22 25.2322 2,314
03/15/2019 25.25 25.3185 25.25 25.3121 2,898
03/14/2019 25.21 25.3826 25.1801 25.3 4,285
03/13/2019 25.32 25.3417 25.2339 25.2844 3,316
03/12/2019 25.32 25.3503 25.32 25.3473 799
03/11/2019 25.31 25.31 25.31 25.31 143
03/08/2019 25.17 25.4 25.17 25.4 1,626
03/07/2019 25.11 25.36 25.11 25.32 7,165
03/06/2019 25.18 25.25 25.0713 25.21 12,722
03/05/2019 25.17 25.331 25.1501 25.17 6,261
03/04/2019 25.1228 25.3394 25.12 25.2202 3,816
03/01/2019 25.38 25.38 25.07 25.11 4,319
02/28/2019 25.28 25.3806 25.2 25.2 898
02/27/2019 25.05 25.4 25.05 25.2077 3,072
02/26/2019 25.07 25.301 25.03 25.1 2,136
02/25/2019 25.071 25.4 25.071 25.4 1,387
02/22/2019 25.08 25.3999 25.04 25.37 2,090
02/21/2019 25.06 25.2 25.03 25.03 2,957
02/20/2019 25.15 25.15 25.15 25.15 194
02/19/2019 25.17 25.3 25.17 25.3 1,820
02/15/2019 25.35 25.35 25.2483 25.25 1,181
02/14/2019 25.35 25.35 25.2645 25.35 1,951
02/13/2019 25.3311 25.3311 25.224 25.224 763
02/12/2019 25.175 25.175 25.175 25.175 00
02/11/2019 25.2 25.2 25.1044 25.175 1,033
02/08/2019 25.0575 25.2 25.01 25.1999 1,208
02/07/2019 25.01 25.11 25.01 25.11 457
02/06/2019 25.1814 25.1814 25.1 25.1 777
02/05/2019 25.02 25.1516 25.02 25.1502 639
02/04/2019 25.1 25.1 25.1 25.1 1,091
02/01/2019 25.02 25.1999 25.02 25.085 793
01/31/2019 25 25.2 24.95 25.2 3,981
01/30/2019 24.97 25 24.8732 25 5,494
01/29/2019 24.9673 24.97 24.8465 24.9673 3,407
01/28/2019 24.97 24.97 24.59 24.9 5,072
01/25/2019 24.85 24.97 24.675 24.97 7,386
01/24/2019 24.935 24.97 24.85 24.97 1,762
01/23/2019 24.95 24.9697 24.95 24.9697 2,504
01/22/2019 24.9 24.97 24.9 24.968 4,135
01/18/2019 24.8548 24.92 24.8548 24.8715 1,649
01/17/2019 25.19 25.19 24.9 24.9 3,085
01/16/2019 25.239 25.24 25.12 25.2 2,815
01/15/2019 25.15 25.34 25.13 25.2 2,912
01/14/2019 25.29 25.3355 24.791 24.791 1,562
01/11/2019 25.2192 25.4 25.2192 25.35 2,922
01/10/2019 25.141 25.4 25.01 25.4 5,001
01/09/2019 25.249 25.249 25.03 25.23 2,588
01/08/2019 25.4 25.4 25.0732 25.379 6,153
01/07/2019 25 25.37 25 25.37 6,327
01/04/2019 24.8944 25 24.8944 25 2,020
01/03/2019 24.85 25.09 24.76 24.79 12,163
01/02/2019 24.82 24.9 24.6998 24.9 5,120
12/31/2018 24.9 24.9 24.3059 24.9 7,997
12/28/2018 24.69 24.93 24.0952 24.93 3,183
12/27/2018 23.95 24.97 23.95 24.304 25,077
12/26/2018 23.53 24.34 23.38 23.97 3,407
12/24/2018 24.1315 24.1315 24.1315 24.1315 213
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio