OSIS Historical USD Price
Daily close · May 19, 2024 → Aug 19, 2024Daily price history
Jul 21, 2024 → Aug 19, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-19 | $0.19 | $0.19 | $0.19 | $0.19 | $276.06 |
| 2024-08-18 | $0.19 | $0.19 | $0.19 | $0.19 | $276.06 |
| 2024-08-17 | $0.19 | $0.19 | $0.19 | $0.19 | $276.06 |
| 2024-08-16 | $0.19 | $0.19 | $0.19 | $0.19 | $276.06 |
| 2024-08-15 | $0.210005 | $0.210005 | $0.210005 | $0.210005 | $526.05 |
| 2024-08-14 | $0.210005 | $0.210005 | $0.210005 | $0.210005 | $526.05 |
| 2024-08-13 | $0.210005 | $0.210005 | $0.210005 | $0.210005 | $526.05 |
| 2024-08-12 | $0.215505 | $0.23001 | $0.08 | $0.210005 | $526.05 |
| 2024-08-11 | $0.11 | $0.215505 | $0.08 | $0.215505 | $535.38 |
| 2024-08-10 | $0.071 | $0.244005 | $0.011 | $0.11 | $53,270.31 |
| 2024-08-09 | $0.278 | $0.373 | $0.071 | $0.071 | $22,743.65 |
| 2024-08-08 | $0.40062 | $0.40062 | $0.242505 | $0.279 | $38,575.39 |
| 2024-08-07 | $0.40612 | $0.40712 | $0.39962 | $0.40012 | $64,867.43 |
| 2024-08-06 | $0.39912 | $0.45612 | $0.234 | $0.40612 | $65,401.73 |
| 2024-08-05 | $0.253 | $0.486 | $0.248 | $0.39912 | $66,067.85 |
| 2024-08-04 | $0.39732 | $0.39732 | $0.25 | $0.253 | $42,552.40 |
| 2024-08-03 | $0.39632 | $0.39882 | $0.39232 | $0.39732 | $63,018.74 |
| 2024-08-02 | $0.36997 | $0.40432 | $0.36682 | $0.39682 | $46,907.57 |
| 2024-08-01 | $0.39782 | $0.40032 | $0.36897 | $0.36997 | $56,991.34 |
| 2024-07-31 | $0.39709 | $0.39782 | $0.39359 | $0.39782 | $58,419.84 |
| 2024-07-30 | $0.397865 | $0.40486 | $0.39586 | $0.39709 | $55,774.53 |
| 2024-07-29 | $0.402585 | $0.40715 | $0.39757 | $0.397865 | $62,823.44 |
| 2024-07-28 | $0.41186 | $0.412785 | $0.36618 | $0.402585 | $74,151.11 |
| 2024-07-27 | $0.41198 | $0.41467 | $0.40978 | $0.41186 | $82,559.60 |
| 2024-07-26 | $0.41271 | $0.41371 | $0.40152 | $0.41198 | $81,265.20 |
| 2024-07-25 | $0.4111 | $0.41371 | $0.40683 | $0.41321 | $64,276.63 |
| 2024-07-24 | $0.4198 | $0.4224 | $0.40974 | $0.4111 | $81,250.29 |
| 2024-07-23 | $0.403585 | $0.419965 | $0.39633 | $0.4198 | $56,417.72 |
| 2024-07-22 | $0.399085 | $0.404505 | $0.397475 | $0.403585 | $68,197.43 |
| 2024-07-21 | $0.40148 | $0.4125 | $0.396085 | $0.399085 | $59,021.42 |