One One S&P 500 and Bitco... (OOSB)
NASDAQ: OOSB
· Real-Time Price · USD
16.99
0.16 (0.94%)
At close: Sep 08, 2025, 2:49 PM
16.95
-0.22%
After-hours: Sep 08, 2025, 04:04 PM EDT
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 0.71% | 218 |
| Sep 5, 2025 | 16.82 | 16.83 | 16.82 | 16.83 | 16.83 | 1.02% | 224 |
| Sep 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.19% | 100 |
| Sep 3, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.69% | 100 |
| Sep 2, 2025 | 16.37 | 16.58 | 16.37 | 16.58 | 16.58 | 1.53% | 300 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.33 | 16.33 | 16.33 | -4.11% | 406 |
| Aug 28, 2025 | 17.12 | 17.12 | 17.03 | 17.03 | 17.03 | 0.24% | 300 |
| Aug 27, 2025 | 16.99 | 16.99 | 16.90 | 16.99 | 16.99 | 0.83% | 1,300 |
| Aug 26, 2025 | 16.78 | 16.85 | 16.78 | 16.85 | 16.82 | 0.72% | 300 |
| Aug 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.70 | -5.27% | 200 |
| Aug 22, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.63 | 5.62% | 100 |
| Aug 21, 2025 | 16.78 | 16.78 | 16.72 | 16.72 | 16.70 | -2.34% | 404 |
| Aug 20, 2025 | 16.76 | 17.12 | 16.76 | 17.12 | 17.09 | 0.82% | 500 |
| Aug 19, 2025 | 17.08 | 17.08 | 16.98 | 16.98 | 16.96 | -3.52% | 609 |
| Aug 18, 2025 | 17.42 | 17.60 | 17.40 | 17.60 | 17.57 | -0.51% | 400 |
| Aug 15, 2025 | 17.86 | 17.86 | 17.69 | 17.69 | 17.66 | -1.28% | 500 |
| Aug 14, 2025 | 17.81 | 17.94 | 17.81 | 17.92 | 17.89 | -3.86% | 2,402 |
| Aug 13, 2025 | 18.40 | 18.64 | 18.29 | 18.64 | 18.61 | 3.04% | 834 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.06 | 1.69% | 110 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.79 | 17.79 | 17.76 | 1.66% | 200 |