One One S&P 500 and Bitco... (OOSB)
NASDAQ: OOSB
· Real-Time Price · USD
17.59
-0.10 (-0.55%)
At close: Aug 18, 2025, 3:34 PM
17.56
-0.17%
After-hours: Aug 18, 2025, 04:04 PM EDT
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 17.42 | 17.60 | 17.40 | 17.60 | 17.60 | -0.51% | 478 |
| Aug 15, 2025 | 17.86 | 17.86 | 17.69 | 17.69 | 17.69 | -1.28% | 500 |
| Aug 14, 2025 | 17.81 | 17.94 | 17.81 | 17.92 | 17.92 | -3.86% | 2,402 |
| Aug 13, 2025 | 18.40 | 18.64 | 18.29 | 18.64 | 18.64 | 3.04% | 834 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.69% | 110 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.79 | 17.79 | 17.79 | 1.66% | 200 |
| Aug 8, 2025 | 17.41 | 17.50 | 17.41 | 17.50 | 17.50 | -0.17% | 300 |
| Aug 7, 2025 | 17.42 | 17.53 | 17.36 | 17.53 | 17.53 | 1.62% | 400 |
| Aug 6, 2025 | 16.96 | 17.25 | 16.96 | 17.25 | 17.25 | 1.89% | 4,020 |
| Aug 5, 2025 | 16.96 | 16.96 | 16.86 | 16.93 | 16.93 | -1.23% | 2,000 |
| Aug 4, 2025 | 17.65 | 17.65 | 16.96 | 17.14 | 17.14 | 2.70% | 2,800 |
| Aug 1, 2025 | 16.83 | 16.86 | 16.69 | 16.69 | 16.69 | -4.46% | 1,444 |
| Jul 31, 2025 | 17.79 | 17.79 | 17.47 | 17.47 | 17.47 | -0.63% | 1,500 |
| Jul 30, 2025 | 17.58 | 17.58 | 17.47 | 17.58 | 17.58 | -0.57% | 300 |
| Jul 29, 2025 | 17.85 | 17.85 | 17.68 | 17.68 | 17.68 | -0.95% | 500 |
| Jul 28, 2025 | 17.92 | 17.92 | 17.85 | 17.85 | 17.82 | 0.79% | 600 |
| Jul 25, 2025 | 17.59 | 17.71 | 17.58 | 17.71 | 17.68 | -1.39% | 500 |
| Jul 24, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.93 | 0.67% | 306 |
| Jul 23, 2025 | 17.62 | 17.84 | 17.62 | 17.84 | 17.80 | -0.17% | 243 |
| Jul 22, 2025 | 17.60 | 17.87 | 17.60 | 17.87 | 17.84 | 2.11% | 300 |