Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,937.66 +714.70 (+1.05%) CMC Crypto 200
1,446.94 -21.16 (-1.44%)
Osiris Acquisition Corp. (OSI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 16 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1,532 |
| 15 May 2024 | 10.80 | 10.80 | 10.62 | 10.62 | 10.62 | 728 |
| 14 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 13 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 10 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 09 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 08 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 May 2024 | 10.75 | 10.75 | 10.71 | 10.75 | 10.75 | 809 |
| 06 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 03 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 124 |
| 02 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 01 May 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 172 |
| 30 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 29 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 26 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 25 Apr 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | 318 |
| 24 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 23 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 101 |
| 22 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 19 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 18 Apr 2024 | 10.71 | 10.72 | 10.71 | 10.71 | 10.71 | 4,535 |
| 17 Apr 2024 | 10.75 | 10.75 | 10.71 | 10.71 | 10.71 | 359 |
| 16 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 15 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 12 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 11 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 10 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 09 Apr 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 692 |
| 08 Apr 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 2,204 |
| 05 Apr 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 Apr 2024 | 10.68 | 10.68 | 10.66 | 10.66 | 10.66 | 2,753 |
| 03 Apr 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1,790 |
| 02 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 01 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 28 Mar 2024 | 10.61 | 10.62 | 10.60 | 10.60 | 10.60 | 1,431 |
| 27 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 223 |
| 26 Mar 2024 | 10.80 | 10.80 | 10.60 | 10.62 | 10.62 | 2,212 |
| 25 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 5,660 |
| 21 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 233 |
| 20 Mar 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | 500 |
| 19 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 15 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 316 |
| 14 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 176 |
| 13 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 12 Mar 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 668 |
| 11 Mar 2024 | 10.87 | 10.87 | 10.72 | 10.80 | 10.80 | 483 |
| 08 Mar 2024 | 10.72 | 10.72 | 10.67 | 10.71 | 10.71 | 4,273 |
| 07 Mar 2024 | 10.68 | 10.72 | 10.67 | 10.68 | 10.68 | 11,263 |
| 06 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 198 |
| 05 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 04 Mar 2024 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 401 |
| 01 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 235 |
| 29 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 28 Feb 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 296 |
| 27 Feb 2024 | 10.70 | 10.80 | 10.67 | 10.80 | 10.80 | 1,729 |
| 26 Feb 2024 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 714 |
| 23 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 119 |
| 22 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 480 |
| 21 Feb 2024 | 10.58 | 10.65 | 10.58 | 10.65 | 10.65 | 1,014 |
| 20 Feb 2024 | 10.65 | 10.65 | 10.58 | 10.58 | 10.58 | 1,343 |
| 16 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 15 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 14 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 180 |
| 13 Feb 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 200 |
| 12 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 09 Feb 2024 | 10.50 | 10.55 | 10.50 | 10.55 | 10.55 | 381 |
| 08 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 152 |
| 07 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 122 |
| 06 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 121 |
| 05 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 139 |
| 02 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 01 Feb 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 31 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 30 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 29 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 26 Jan 2024 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | 200 |
| 25 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 24 Jan 2024 | 10.55 | 10.56 | 10.54 | 10.54 | 10.54 | 234,463 |
| 23 Jan 2024 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 216 |
| 22 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 30,050 |
| 19 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 101 |
| 18 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
| 17 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
| 16 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 124 |
| 12 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 11 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 10 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 09 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 08 Jan 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 1,701 |
| 05 Jan 2024 | 10.42 | 10.75 | 10.42 | 10.71 | 10.71 | 4,004 |
| 04 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 03 Jan 2024 | 10.40 | 10.75 | 10.40 | 10.75 | 10.75 | 2,009 |
| 02 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.