Oyster Enterprises Acquis... (OSTR)
NASDAQ: OSTR
· Real-Time Price · USD
10.07
0.01 (0.10%)
At close: Dec 19, 2022, 4:33 PM
OSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% | 730 |
| Dec 16, 2022 | 10.05 | 10.06 | 10.03 | 10.06 | 10.06 | 0.00% | 13,992 |
| Dec 15, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.10% | 614 |
| Dec 14, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -0.10% | 33,721 |
| Dec 13, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 969 |
| Dec 12, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 10.07 | -0.10% | 24,728 |
| Dec 9, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 27,182 |
| Dec 8, 2022 | 10.08 | 10.09 | 10.06 | 10.07 | 10.07 | 0.00% | 142,978 |
| Dec 7, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.00% | 1,301 |
| Dec 6, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.00% | 137,864 |
| Dec 5, 2022 | 10.06 | 10.09 | 10.05 | 10.07 | 10.07 | 0.10% | 93,971 |
| Dec 2, 2022 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.20% | 144,620 |
| Dec 1, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 43,007 |
| Nov 30, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 94,331 |
| Nov 29, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 5,415 |
| Nov 28, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | 500,000 |
| Nov 25, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.20% | 3,482 |
| Nov 23, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 14,100 |
| Nov 22, 2022 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 1,339,776 |
| Nov 21, 2022 | 10.01 | 10.03 | 10.01 | 10.01 | 10.01 | 0.30% | 407,898 |