One One S&P 500 and Bitco... (OOSB)
NASDAQ: OOSB
· Real-Time Price · USD
18.14
0.54 (3.08%)
At close: Oct 01, 2025, 11:55 AM
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.41 | 17.65 | 17.39 | 17.65 | n/a | 0.28% | 937 |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.89% | 117 |
| Sep 26, 2025 | 16.87 | 16.87 | 16.78 | 16.78 | 16.78 | 0.12% | 2,004 |
| Sep 25, 2025 | 16.80 | 16.80 | 16.76 | 16.76 | 16.72 | -4.06% | 607 |
| Sep 24, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.43 | 1.28% | 210 |
| Sep 23, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.22 | -1.15% | 333 |
| Sep 22, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.42 | -2.08% | 200 |
| Sep 19, 2025 | 17.91 | 17.94 | 17.82 | 17.82 | 17.79 | -1.55% | 1,013 |
| Sep 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.06 | 2.14% | 100 |
| Sep 17, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.68 | -1.23% | 300 |
| Sep 16, 2025 | 17.93 | 17.94 | 17.93 | 17.94 | 17.90 | 1.18% | 600 |
| Sep 15, 2025 | 17.69 | 17.73 | 17.69 | 17.73 | 17.69 | -0.95% | 500 |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.86 | 1.88% | 200 |
| Sep 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.54 | 1.68% | 100 |
| Sep 10, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.24 | 2.19% | 200 |
| Sep 9, 2025 | 17.01 | 17.01 | 16.83 | 16.91 | 16.87 | -0.24% | 300 |
| Sep 8, 2025 | 16.90 | 16.95 | 16.90 | 16.95 | 16.92 | 0.71% | 218 |
| Sep 5, 2025 | 16.82 | 16.83 | 16.82 | 16.83 | 16.80 | 1.02% | 224 |
| Sep 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.62 | -1.19% | 100 |
| Sep 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.83 | 1.69% | 100 |
Page 1 of 8