OSMOUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 03 2024 | 0.5041 | -0.0351 | -6.51% | 0.5402 | 0.5429 | 0.4969 | 2,639,693.00 |
Jul 02 2024 | 0.5392 | -0.0065 | -1.19% | 0.547 | 0.5498 | 0.5366 | 2,203,785.00 |
Jul 01 2024 | 0.5457 | 0.006 | 1.11% | 0.5348 | 0.5498 | 0.5312 | 2,492,525.00 |
Jun 30 2024 | 0.5397 | 0.0179 | 3.43% | 0.5232 | 0.5414 | 0.5197 | 1,464,112.00 |
Jun 29 2024 | 0.5218 | -0.0039 | -0.74% | 0.5259 | 0.5362 | 0.5212 | 1,223,424.00 |
Jun 28 2024 | 0.5257 | -0.020 | -3.67% | 0.5451 | 0.5487 | 0.5242 | 2,470,110.00 |
Jun 27 2024 | 0.5457 | 0.0138 | 2.59% | 0.5319 | 0.5646 | 0.525 | 3,132,413.00 |
Jun 26 2024 | 0.5319 | -0.0157 | -2.87% | 0.5475 | 0.5538 | 0.528 | 2,328,363.00 |
Jun 25 2024 | 0.5476 | 0.0056 | 1.03% | 0.5421 | 0.5588 | 0.5357 | 2,173,005.00 |
Jun 24 2024 | 0.542 | 0.009 | 1.69% | 0.5326 | 0.5428 | 0.5095 | 3,524,402.00 |
Jun 23 2024 | 0.533 | -0.0157 | -2.86% | 0.5488 | 0.5573 | 0.5313 | 1,599,382.00 |
Jun 22 2024 | 0.5487 | -0.0045 | -0.81% | 0.5527 | 0.5584 | 0.5469 | 1,564,794.00 |
Jun 21 2024 | 0.5532 | -0.0094 | -1.67% | 0.5608 | 0.5687 | 0.5471 | 3,918,698.00 |
Jun 20 2024 | 0.5626 | -0.0023 | -0.41% | 0.5664 | 0.5899 | 0.5576 | 4,848,042.00 |
Jun 19 2024 | 0.5649 | 0.0454 | 8.74% | 0.5194 | 0.5697 | 0.5136 | 4,794,194.00 |
Jun 18 2024 | 0.5195 | -0.0523 | -9.15% | 0.5724 | 0.5778 | 0.500 | 6,502,211.00 |
Jun 17 2024 | 0.5718 | -0.0376 | -6.17% | 0.6105 | 0.6139 | 0.5569 | 3,840,650.00 |
Jun 16 2024 | 0.6094 | 0.0092 | 1.53% | 0.6005 | 0.6122 | 0.5899 | 1,192,008.00 |
Jun 15 2024 | 0.6002 | 0.0049 | 0.82% | 0.5948 | 0.6067 | 0.5911 | 1,346,418.00 |
Jun 14 2024 | 0.5953 | -0.0055 | -0.92% | 0.6013 | 0.6203 | 0.580 | 3,715,989.00 |
Jun 13 2024 | 0.6008 | -0.0452 | -7.00% | 0.6463 | 0.6513 | 0.598 | 3,633,347.00 |
Jun 12 2024 | 0.646 | 0.0196 | 3.13% | 0.6262 | 0.663 | 0.613 | 4,481,311.00 |
Jun 11 2024 | 0.6264 | -0.0338 | -5.12% | 0.6621 | 0.6659 | 0.6248 | 5,013,469.00 |
Jun 10 2024 | 0.6602 | -0.0671 | -9.23% | 0.7276 | 0.732 | 0.6538 | 4,887,828.00 |
Jun 09 2024 | 0.7273 | 0.0017 | 0.23% | 0.7251 | 0.7363 | 0.7187 | 1,518,505.00 |
Jun 08 2024 | 0.7256 | -0.0278 | -3.69% | 0.7534 | 0.7577 | 0.723 | 1,857,763.00 |
Jun 07 2024 | 0.7534 | -0.0785 | -9.44% | 0.8314 | 0.836 | 0.7467 | 4,743,227.00 |
Jun 06 2024 | 0.8319 | -0.0211 | -2.47% | 0.8531 | 0.8573 | 0.827 | 2,345,553.00 |
Jun 05 2024 | 0.853 | 0.0192 | 2.30% | 0.8328 | 0.8566 | 0.8297 | 4,125,150.00 |
Jun 04 2024 | 0.8338 | 0.0144 | 1.76% | 0.8216 | 0.840 | 0.814 | 2,230,236.00 |
Jun 03 2024 | 0.8194 | -0.0088 | -1.06% | 0.8285 | 0.8399 | 0.8193 | 1,838,156.00 |
Jun 02 2024 | 0.8282 | -0.0069 | -0.83% | 0.835 | 0.8441 | 0.8202 | 1,553,864.00 |
Jun 01 2024 | 0.8351 | -0.0085 | -1.01% | 0.8422 | 0.8463 | 0.8213 | 2,127,824.00 |
May 31 2024 | 0.8436 | -0.029 | -3.32% | 0.8731 | 0.8758 | 0.8354 | 2,489,143.00 |
May 30 2024 | 0.8726 | -0.0009 | -0.10% | 0.8718 | 0.9176 | 0.855 | 7,130,820.00 |
May 29 2024 | 0.8735 | -0.0171 | -1.92% | 0.8882 | 0.9067 | 0.8699 | 3,293,426.00 |
May 28 2024 | 0.8906 | 0.015 | 1.71% | 0.8746 | 0.8921 | 0.8468 | 2,630,584.00 |
May 27 2024 | 0.8756 | 0.0413 | 4.95% | 0.8338 | 0.880 | 0.8278 | 3,233,477.00 |
May 26 2024 | 0.8343 | 0.00 | 0.00% | 0.8345 | 0.8429 | 0.8222 | 1,320,447.00 |
May 25 2024 | 0.8343 | 0.0152 | 1.86% | 0.8191 | 0.8399 | 0.8156 | 1,322,604.00 |
May 24 2024 | 0.8191 | -0.0138 | -1.66% | 0.833 | 0.8421 | 0.8018 | 1,905,486.00 |
May 23 2024 | 0.8329 | -0.0381 | -4.37% | 0.8714 | 0.8803 | 0.8102 | 3,201,412.00 |
May 22 2024 | 0.871 | -0.0224 | -2.51% | 0.894 | 0.8977 | 0.8624 | 2,899,607.00 |
May 21 2024 | 0.8934 | -0.0116 | -1.28% | 0.9042 | 0.9211 | 0.8807 | 3,147,933.00 |
May 20 2024 | 0.905 | 0.0715 | 8.58% | 0.8348 | 0.9063 | 0.8209 | 3,878,060.00 |
May 19 2024 | 0.8335 | -0.0309 | -3.57% | 0.8636 | 0.8744 | 0.8304 | 1,139,442.00 |
May 18 2024 | 0.8644 | -0.0079 | -0.91% | 0.8731 | 0.8818 | 0.8599 | 1,635,582.00 |
May 17 2024 | 0.8723 | 0.0246 | 2.90% | 0.8486 | 0.882 | 0.8422 | 2,953,815.00 |
May 16 2024 | 0.8477 | -0.0024 | -0.28% | 0.8478 | 1.05 | 0.8355 | 8,314,691.00 |
May 15 2024 | 0.8501 | 0.0754 | 9.73% | 0.7742 | 0.8508 | 0.7718 | 3,419,923.00 |
May 14 2024 | 0.7747 | -0.0354 | -4.37% | 0.8103 | 0.8162 | 0.7728 | 2,234,316.00 |
May 13 2024 | 0.8101 | -0.0144 | -1.75% | 0.8231 | 0.8309 | 0.7984 | 2,013,558.00 |
May 12 2024 | 0.8245 | -0.0006 | -0.07% | 0.8252 | 0.8373 | 0.8211 | 988,583.00 |
May 11 2024 | 0.8251 | -0.0103 | -1.23% | 0.8344 | 0.8441 | 0.8251 | 1,494,953.00 |
May 10 2024 | 0.8354 | -0.0329 | -3.79% | 0.8691 | 0.8792 | 0.8316 | 1,985,153.00 |
May 09 2024 | 0.8683 | 0.0155 | 1.82% | 0.8519 | 0.8698 | 0.8435 | 1,642,562.00 |
May 08 2024 | 0.8528 | -0.0226 | -2.58% | 0.8758 | 0.8864 | 0.8499 | 1,863,584.00 |
May 07 2024 | 0.8754 | -0.0285 | -3.15% | 0.9053 | 0.9131 | 0.8751 | 1,599,578.00 |
May 06 2024 | 0.9039 | -0.0113 | -1.23% | 0.9158 | 0.9398 | 0.8999 | 2,425,603.00 |
May 05 2024 | 0.9152 | 0.0335 | 3.80% | 0.8808 | 0.9239 | 0.8716 | 2,145,684.00 |
May 04 2024 | 0.8817 | 0.0028 | 0.32% | 0.8773 | 0.8913 | 0.8717 | 1,448,134.00 |
May 03 2024 | 0.8789 | 0.0244 | 2.86% | 0.8546 | 0.8856 | 0.8446 | 2,027,258.00 |
May 02 2024 | 0.8545 | -0.0077 | -0.89% | 0.862 | 0.8687 | 0.8399 | 2,960,178.00 |
May 01 2024 | 0.8622 | 0.0125 | 1.47% | 0.8491 | 0.864 | 0.8028 | 2,532,888.00 |
Apr 30 2024 | 0.8497 | -0.0416 | -4.67% | 0.8908 | 0.8993 | 0.8058 | 3,388,729.00 |
Apr 29 2024 | 0.8913 | -0.0309 | -3.35% | 0.9201 | 0.9365 | 0.8744 | 9,925,171.00 |
Apr 28 2024 | 0.9222 | -0.0157 | -1.67% | 0.9369 | 0.9526 | 0.9207 | 1,099,562.00 |
Apr 27 2024 | 0.9379 | 0.013 | 1.41% | 0.9274 | 0.9633 | 0.900 | 1,428,437.00 |
Apr 26 2024 | 0.9249 | -0.0171 | -1.82% | 0.9402 | 0.9537 | 0.9137 | 1,856,003.00 |
Apr 25 2024 | 0.942 | -0.0082 | -0.86% | 0.952 | 0.9606 | 0.930 | 2,337,948.00 |
Apr 24 2024 | 0.9502 | -0.0598 | -5.92% | 1.01 | 1.04 | 0.9404 | 2,279,444.00 |
Apr 23 2024 | 1.01 | 0.030 | 2.82% | 0.9812 | 1.23 | 0.9682 | 10,738,860.00 |
Apr 22 2024 | 0.9823 | 0.020 | 2.08% | 0.9636 | 0.9886 | 0.9588 | 1,385,695.00 |
Apr 21 2024 | 0.9623 | -0.0125 | -1.28% | 0.9727 | 0.9777 | 0.9521 | 1,669,607.00 |
Apr 20 2024 | 0.9748 | 0.0559 | 6.08% | 0.917 | 0.977 | 0.9048 | 1,726,317.00 |
Apr 19 2024 | 0.9189 | 0.0021 | 0.23% | 0.916 | 0.9506 | 0.8576 | 3,371,533.00 |
Apr 18 2024 | 0.9168 | 0.0077 | 0.85% | 0.9096 | 0.9286 | 0.889 | 3,305,845.00 |
Apr 17 2024 | 0.9091 | -0.0276 | -2.95% | 0.9343 | 0.9431 | 0.884 | 2,875,746.00 |
Apr 16 2024 | 0.9367 | 0.0206 | 2.25% | 0.9143 | 0.9404 | 0.8807 | 4,032,764.00 |
Apr 15 2024 | 0.9161 | -0.0546 | -5.62% | 0.959 | 0.9903 | 0.8947 | 4,597,585.00 |
Apr 14 2024 | 0.9707 | 0.027 | 2.86% | 0.937 | 0.9924 | 0.9034 | 7,698,256.00 |
Apr 13 2024 | 0.9437 | -0.0963 | -9.26% | 1.04 | 1.04 | 0.8376 | 9,251,292.00 |
Apr 12 2024 | 1.04 | -0.200 | -16.13% | 1.24 | 1.26 | 1.01 | 5,805,754.00 |
Apr 11 2024 | 1.24 | -0.030 | -2.36% | 1.27 | 1.29 | 1.23 | 2,417,111.00 |
Apr 10 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.29 | 1.22 | 2,642,188.00 |
Apr 09 2024 | 1.27 | -0.080 | -5.93% | 1.35 | 1.35 | 1.27 | 3,498,978.00 |
Apr 08 2024 | 1.35 | 0.030 | 2.27% | 1.32 | 1.37 | 1.29 | 4,114,361.00 |
Apr 07 2024 | 1.32 | 0.010 | 0.76% | 1.31 | 1.33 | 1.31 | 1,950,542.00 |
Apr 06 2024 | 1.31 | 0.030 | 2.34% | 1.28 | 1.32 | 1.27 | 1,361,815.00 |
Apr 05 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.32 | 1.25 | 2,845,436.00 |