Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,638.14 +722.69 (+1.19%) CMC Crypto 200
1,279.63 -4.20 (-0.33%)
Osteopore Limited (OSX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:14PM AEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 251,133 |
| 27 Jun 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 450,306 |
| 26 Jun 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 394,631 |
| 25 Jun 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 234,027 |
| 24 Jun 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 968,713 |
| 21 Jun 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 653,103 |
| 20 Jun 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 1,092,682 |
| 19 Jun 2024 | 0.0640 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 2,559,295 |
| 18 Jun 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0630 | 0.0630 | 1,866,191 |
| 17 Jun 2024 | 0.0650 | 0.0730 | 0.0630 | 0.0670 | 0.0670 | 5,501,836 |
| 14 Jun 2024 | 0.0600 | 0.0660 | 0.0590 | 0.0640 | 0.0640 | 2,783,144 |
| 13 Jun 2024 | 0.0600 | 0.0630 | 0.0590 | 0.0610 | 0.0610 | 1,118,427 |
| 12 Jun 2024 | 0.0630 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 813,727 |
| 11 Jun 2024 | 0.0640 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 3,163,416 |
| 07 Jun 2024 | 0.0690 | 0.0750 | 0.0630 | 0.0650 | 0.0650 | 4,853,718 |
| 06 Jun 2024 | 0.0900 | 0.1000 | 0.0680 | 0.0700 | 0.0700 | 34,608,080 |
| 05 Jun 2024 | 0.0530 | 0.0650 | 0.0530 | 0.0540 | 0.0540 | 2,381,917 |
| 04 Jun 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0540 | 0.0540 | 1,146,147 |
| 03 Jun 2024 | 0.0540 | 0.0580 | 0.0530 | 0.0560 | 0.0560 | 1,316,189 |
| 31 May 2024 | 0.0580 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 945,948 |
| 30 May 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 1,956,627 |
| 29 May 2024 | 0.0620 | 0.0620 | 0.0570 | 0.0610 | 0.0610 | 2,709,076 |
| 28 May 2024 | 0.0670 | 0.0670 | 0.0610 | 0.0610 | 0.0610 | 720,879 |
| 27 May 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 800,072 |
| 24 May 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 2,306,031 |
| 23 May 2024 | 0.0720 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 2,259,860 |
| 22 May 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 2,288,063 |
| 21 May 2024 | 0.0760 | 0.0820 | 0.0760 | 0.0770 | 0.0770 | 2,580,549 |
| 20 May 2024 | 0.0800 | 0.0810 | 0.0740 | 0.0760 | 0.0760 | 2,300,935 |
| 17 May 2024 | 0.0760 | 0.0860 | 0.0760 | 0.0790 | 0.0790 | 4,520,784 |
| 16 May 2024 | 0.0790 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 2,101,153 |
| 15 May 2024 | 0.0880 | 0.0890 | 0.0800 | 0.0800 | 0.0800 | 5,127,141 |
| 14 May 2024 | 0.0920 | 0.0990 | 0.0860 | 0.0870 | 0.0870 | 23,260,357 |
| 13 May 2024 | 0.0710 | 0.0850 | 0.0700 | 0.0780 | 0.0780 | 10,126,765 |
| 10 May 2024 | 0.0820 | 0.0980 | 0.0680 | 0.0720 | 0.0720 | 19,018,008 |
| 09 May 2024 | 0.1100 | 0.1150 | 0.0730 | 0.0770 | 0.0770 | 11,828,779 |
| 08 May 2024 | 0.0650 | 0.1500 | 0.0400 | 0.1250 | 0.1250 | 16,566,540 |
| 07 May 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 254,973 |
| 06 May 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 36,356 |
| 03 May 2024 | 0.3200 | 0.3800 | 0.3200 | 0.3750 | 0.3750 | 123,481 |
| 02 May 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 307,946 |
| 01 May 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 21,011 |
| 30 Apr 2024 | 0.3950 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 244,969 |
| 29 Apr 2024 | 0.4000 | 0.4050 | 0.3500 | 0.3750 | 0.3750 | 190,110 |
| 26 Apr 2024 | 0.3350 | 0.4450 | 0.3200 | 0.4000 | 0.4000 | 761,018 |
| 24 Apr 2024 | 0.3500 | 0.4050 | 0.3150 | 0.3400 | 0.3400 | 515,524 |
| 23 Apr 2024 | 0.2950 | 0.5500 | 0.2950 | 0.3950 | 0.3950 | 2,358,355 |
| 22 Apr 2024 | 0.1000 | 0.1850 | 0.0960 | 0.1650 | 0.1650 | 253,205 |
| 19 Apr 2024 | 0.1250 | 0.1250 | 0.0950 | 0.0950 | 0.0950 | 164,089 |
| 18 Apr 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 71,072 |
| 17 Apr 2024 | 0.1200 | 0.1800 | 0.1000 | 0.1200 | 0.1200 | 416,939 |
| 16 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 12 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 11 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 10 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 09 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 08 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 05 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 04 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 03 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 02 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 27 Mar 2024 | 0.0840 | 0.7550 | 0.0840 | 0.3000 | 0.3000 | 4,622,267 |
| 26 Mar 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0650 | 0.0650 | 15,236 |
| 25 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 33,982 |
| 22 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 19,824 |
| 21 Mar 2024 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 183,430 |
| 20 Mar 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 59,828 |
| 19 Mar 2024 | 0.0660 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 332,925 |
| 18 Mar 2024 | 0.0530 | 0.0680 | 0.0530 | 0.0660 | 0.0660 | 75,263 |
| 15 Mar 2024 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | - |
| 14 Mar 2024 | 0.0635 | 0.0644 | 0.0501 | 0.0536 | 0.0536 | 594,777 |
| 13 Mar 2024 | 0.0948 | 0.0948 | 0.0536 | 0.0644 | 0.0644 | 778,201 |
| 12 Mar 2024 | 0.0983 | 0.0983 | 0.0930 | 0.0930 | 0.0930 | 17,411 |
| 11 Mar 2024 | 0.1108 | 0.1108 | 0.1064 | 0.1091 | 0.1091 | 15,062 |
| 08 Mar 2024 | 0.1180 | 0.1180 | 0.1162 | 0.1162 | 0.1162 | 15,789 |
| 07 Mar 2024 | 0.1171 | 0.1180 | 0.1171 | 0.1171 | 0.1171 | 63,936 |
| 06 Mar 2024 | 0.1162 | 0.1162 | 0.1162 | 0.1162 | 0.1162 | 37,631 |
| 05 Mar 2024 | 0.6000 | 0.6450 | 0.6000 | 0.6450 | 0.6450 | 3,074 |
| 04 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 01 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 29 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 28 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 27 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 26 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 23 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 23 Feb 2024 | 1:15 Stock split | |||||
| 22 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 990 |
| 20 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 19 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 16 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 666 |
| 15 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 14 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 13 Feb 2024 | 0.5250 | 0.5250 | 0.4800 | 0.4800 | 0.4800 | 11,722 |
| 12 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 09 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 50 |
| 08 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,000 |
| 07 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 3,333 |
| *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.