OSA

OSAI Automation System Historical Data

Company Name Stock Ticker Symbol Market Type
OSAI Automation System SpA OSA Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.05 1.45% 3.50 11:35:31
Open Price Low Price High Price Close Price Prev Close
3.525 3.465 3.675 3.50 3.45
more quote information »

OSA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.383.6753.353.4211,9790.123.55%
1 Month3.423.6753.303.5120,4260.082.34%
3 Months3.6453.903.273.529,276-0.145-3.98%
6 Months3.384.303.233.639,3240.123.55%
1 Year4.7154.7152.353.5412,291-1.22-25.77%
3 Years2.256.251.593.7949,2941.2555.56%
5 Years2.256.251.593.7949,2941.2555.56%

OSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 3.50 0.05 1.45% 3.525 3.675 3.465 35,564
Feb 02 2023 3.45 0.03 0.88% 3.41 3.56 3.40 15,775
Feb 01 2023 3.42 -0.02 -0.44% 3.45 3.62 3.41 22,625
Jan 31 2023 3.435 0.09 2.54% 3.47 3.51 3.36 7,403
Jan 30 2023 3.35 -0.04 -1.03% 3.385 3.465 3.35 7,040
Jan 27 2023 3.385 -0.05 -1.31% 3.38 3.41 3.38 7,051
Jan 26 2023 3.43 -0.02 -0.58% 3.485 3.49 3.32 16,539
Jan 25 2023 3.45 0.02 0.58% 3.40 3.47 3.40 1,000
Jan 24 2023 3.43 -0.05 -1.44% 3.405 3.47 3.405 2,905
Jan 23 2023 3.48 -0.01 -0.14% 3.485 3.485 3.42 3,764
Jan 20 2023 3.485 0.10 2.95% 3.42 3.485 3.36 17,288
Jan 19 2023 3.385 -0.01 -0.15% 3.365 3.39 3.30 12,267
Jan 18 2023 3.39 -0.08 -2.16% 3.48 3.48 3.35 6,994
Jan 17 2023 3.465 0.01 0.29% 3.395 3.495 3.395 2,984
Jan 16 2023 3.455 0.05 1.47% 3.44 3.495 3.355 9,252
Jan 13 2023 3.405 -0.07 -1.87% 3.48 3.545 3.38 3,071
Jan 12 2023 3.47 -0.01 -0.29% 3.375 3.52 3.37 4,020
Jan 11 2023 3.48 -0.07 -1.97% 3.52 3.565 3.415 5,277
Jan 10 2023 3.55 0.10 2.9% 3.40 3.58 3.375 99,538
Jan 09 2023 3.45 0.05 1.32% 3.48 3.50 3.40 3,564
Jan 06 2023 3.405 -0.02 -0.44% 3.42 3.44 3.405 1,929
See More Historical Prices ยป
Your Recent History
BIT
OSA
OSAI Autom..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230206 00:56:29