Spinnaker ETF Series - Ob... (OOSP)
AMEX: OOSP
· Real-Time Price · USD
10.18
0.04 (0.35%)
At close: Sep 29, 2025, 3:31 PM
10.14
-0.34%
After-hours: Sep 29, 2025, 04:07 PM EDT
OOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.18 | 10.18 | 10.10 | 10.15 | 10.18 | -0.49% | 74,700 |
| Sep 26, 2025 | 10.23 | 10.24 | 10.20 | 10.20 | 10.20 | -0.10% | 701 |
| Sep 25, 2025 | 10.20 | 10.24 | 10.15 | 10.21 | 10.21 | 0.10% | 15,800 |
| Sep 24, 2025 | 10.23 | 10.24 | 10.19 | 10.20 | 10.20 | 0.20% | 1,300 |
| Sep 23, 2025 | 10.17 | 10.23 | 10.16 | 10.18 | 10.18 | -0.10% | 2,500 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.19 | 10.19 | 10.19 | 0.30% | 200 |
| Sep 19, 2025 | 10.16 | 10.24 | 10.16 | 10.16 | 10.16 | -0.39% | 10,100 |
| Sep 18, 2025 | 10.20 | 10.23 | 10.16 | 10.20 | 10.20 | -0.20% | 10,712 |
| Sep 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | 600 |
| Sep 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.00% | 1,000 |
| Sep 15, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.22 | 0.49% | 4,422 |
| Sep 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% | 100 |
| Sep 11, 2025 | 10.22 | 10.22 | 10.19 | 10.19 | 10.19 | 0.20% | 314 |
| Sep 10, 2025 | 10.21 | 10.21 | 10.17 | 10.17 | 10.17 | -0.20% | 435 |
| Sep 9, 2025 | 10.14 | 10.20 | 10.14 | 10.19 | 10.19 | 0.39% | 3,700 |
| Sep 8, 2025 | 10.16 | 10.19 | 10.10 | 10.15 | 10.15 | 0.00% | 7,441 |
| Sep 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.10% | 100 |
| Sep 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% | 521 |
| Sep 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% | 100 |
| Sep 2, 2025 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | -0.49% | 8,505 |