Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	OSK	114.94	115.42	113.16	114.40	1.01	409,946	5,304	114.00	124.56
2024-05-02	Z	OSK	113.63	114.07	112.0701	113.36	0.64	468,617	6,700	106.04	139.91
2024-05-01	Z	OSK	112.11	114.18	111.75	112.77	0.48	550,127	7,580	109.90	141.11
2024-04-30	Z	OSK	116.61	116.74	112.10	112.27	-5.625	794,073	9,285	111.58	141.11
2024-04-29	Z	OSK	120.50	120.88	116.3401	117.84	0.16	514,838	7,045	97.98	139.62
2024-04-26	Z	OSK	119.79	120.12	116.51	117.66	-1.03	965,211	11,819	117.08	128.53
2024-04-25	Z	OSK	124.89	125.00	115.56	118.69	-2.48	1,204,733	12,853	119.51	126.00
2024-04-24	Z	OSK	120.10	121.635	119.69	121.25	0.76	518,637	6,819	120.50	141.11
2024-04-23	Z	OSK	120.19	122.025	119.08	120.47	0.82	460,714	5,104	111.58	141.11
2024-04-22	Z	OSK	117.99	120.10	116.815	119.59	1.86	334,168	5,960	111.60	130.53
2024-04-19	Z	OSK	117.52	118.76	116.47	117.72	0.19	371,229	5,315	106.94	118.26
2024-04-18	Z	OSK	119.12	120.05	117.25	117.66	-0.95	373,977	3,921	116.85	118.16
2024-04-17	Z	OSK	120.82	120.82	117.53	118.61	-1.47	322,774	4,766	118.04	129.57
2024-04-16	Z	OSK	119.42	120.8974	118.55	120.06	-0.305	304,023	5,456	96.03	125.10
2024-04-15	Z	OSK	122.73	123.8191	120.11	120.28	-1.73	416,836	5,015	109.74	120.86
2024-04-12	Z	OSK	122.77	123.85	121.595	122.01	-1.64	308,042	4,119	121.43	122.50
2024-04-11	Z	OSK	124.25	124.415	123.19	123.64	-0.63	334,677	4,935	123.01	135.00
2024-04-10	Z	OSK	123.12	125.08	122.11	124.24	-0.84	288,174	4,902	123.37	124.72
2024-04-09	Z	OSK	127.68	127.94	124.97	125.08	-1.91	487,046	5,306	106.04	141.11
2024-04-08	Z	OSK	127.43	127.98	126.4701	126.96	-0.22	405,059	4,192	126.33	127.68
2024-04-05	Z	OSK	125.09	127.695	125.09	127.15	2.51	343,269	5,189	126.47	127.54
2024-04-04	Z	OSK	127.98	127.98	123.835	124.61	-2.34	458,858	6,125	124.06	127.10
2024-04-03	Z	OSK	123.40	127.21	122.96	126.96	3.69	611,299	8,726	115.73	127.92
2024-04-02	Z	OSK	122.41	123.76	122.22	123.30	0.10	339,697	6,129	122.61	134.56
2024-04-01	Z	OSK	125.00	125.35	122.995	123.17	-1.53	333,295	5,361	122.35	123.69
2024-03-29	Z	OSK	123.50	124.99	123.3415	124.71	1.24	0	0	111.40	124.00
2024-03-28	Z	OSK	123.50	124.99	123.3415	124.71	1.24	506,592	6,126	111.40	124.00
2024-03-27	Z	OSK	121.50	123.62	120.34	123.55	3.204	365,288	6,148	111.40	125.00
2024-03-26	Z	OSK	120.38	121.18	120.18	120.38	0.12	326,399	4,230	119.92	121.24
2024-03-25	Z	OSK	119.80	121.02	119.80	120.22	0.39	326,626	5,100	119.68	131.37
2024-03-22	Z	OSK	121.33	121.65	119.77	119.86	-1.49	409,610	5,784	119.13	120.48
2024-03-21	Z	OSK	119.22	121.87	118.77	121.33	2.845	501,588	7,948	111.38	130.00
2024-03-20	Z	OSK	117.14	119.18	116.81	118.45	1.02	485,247	6,046	118.09	119.40
2024-03-19	Z	OSK	115.99	118.24	115.99	117.42	1.07	500,812	5,824	111.37	129.15
2024-03-18	Z	OSK	115.32	116.665	115.01	116.40	1.29	651,134	5,498	106.03	120.00
2024-03-15	Z	OSK	113.99	116.64	113.99	115.16	0.575	1,086,119	7,474	114.51	129.15
2024-03-14	Z	OSK	116.03	116.20	113.78	114.62	-1.324	471,823	5,441	113.78	119.86
2024-03-13	Z	OSK	114.26	116.67	114.26	115.97	1.37	410,484	5,801	112.00	128.33
2024-03-12	Z	OSK	115.58	115.78	114.12	114.61	-0.825	360,983	4,888	114.11	115.18
2024-03-11	Z	OSK	113.65	115.76	113.275	115.35	1.09	634,444	9,234	111.34	117.00
2024-03-08	Z	OSK	114.85	116.4699	113.61	114.25	0.29	512,979	6,924	113.71	114.79
2024-03-07	Z	OSK	112.04	114.18	112.04	114.02	2.77	429,364	6,520	113.51	114.58
2024-03-06	Z	OSK	109.28	112.15	108.70	111.28	2.89	517,995	6,667	110.53	122.01
2024-03-05	Z	OSK	111.24	111.24	108.25	108.44	-3.625	646,371	7,579	101.30	111.48
2024-03-04	Z	OSK	112.35	113.40	111.97	112.00	0.205	542,955	6,570	110.20	114.49
2024-03-01	Z	OSK	112.445	112.645	111.07	111.78	0.92	523,109	5,920	109.86	124.07
2024-02-29	Z	OSK	110.35	111.06	109.27	110.86	1.309	668,746	5,224	100.94	111.45
2024-02-28	Z	OSK	109.31	110.505	109.01	109.56	0.13	445,824	6,916	106.11	117.03
2024-02-27	Z	OSK	109.49	109.61	108.59	109.47	0.32	525,245	6,408	99.59	109.96
2024-02-26	Z	OSK	108.53	109.24	107.83	109.08	0.21	467,563	6,396	106.86	120.99
2024-02-23	Z	OSK	108.00	109.26	107.24	108.86	1.34	712,304	6,626	108.18	109.23
2024-02-22	Z	OSK	109.77	109.77	107.17	107.49	-1.67	667,906	8,061	101.11	117.03
2024-02-21	Z	OSK	108.25	109.568	107.845	109.02	0.785	472,417	5,719	99.70	117.03
2024-02-20	Z	OSK	107.38	108.46	106.73	108.25	-0.36	647,199	5,730	106.97	117.03
2024-02-19	Z	OSK	111.10	111.99	108.47	108.65	-3.05	0	0	108.00	109.00
2024-02-16	Z	OSK	111.10	111.99	108.47	108.65	-3.05	539,547	6,931	108.00	109.00
2024-02-15	Z	OSK	110.22	111.74	109.81	111.66	1.24	403,173	4,640	96.03	127.03
2024-02-14	Z	OSK	108.16	110.519	108.16	110.43	3.02	505,955	5,261	99.16	110.43
2024-02-13	Z	OSK	110.04	110.05	106.98	107.88	-5.42	816,207	7,561	107.22	117.03
2024-02-12	Z	OSK	112.07	113.77	111.82	113.32	1.35	408,457	6,114	112.62	113.69
2024-02-09	Z	OSK	113.00	113.08	110.90	111.89	-1.27	605,716	6,067	111.31	112.37
2024-02-08	Z	OSK	112.24	113.25	111.75	113.13	1.24	499,656	6,317	108.00	114.00
2024-02-07	Z	OSK	112.60	113.02	111.30	111.90	-0.03	794,879	5,832	106.00	116.80
2024-02-06	Z	OSK	112.15	112.88	110.87	111.92	-0.24	799,331	4,547	108.00	125.73
2024-02-05	Z	OSK	112.50	112.98	110.82	112.15	-1.26	344,210	4,476	99.69	124.64