Yahoo

Correo

U.S. markets closed

F S&P 500
5,243.25
-3.00(-0.06%)
F Dow Jones
39,626.00
-16.00(-0.04%)
F Nasdaq
18,251.25
-3.75(-0.02%)
E-mini Russell 2000 Index Futur
2,067.50
-0.40(-0.02%)
Petróleo
78.05
-0.21(-0.27%)
Oro
2,368.50
-6.50(-0.27%)

Osiris Acquisition Corp. (OSI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

10.75

0.00

(0.00%)

Al cierre: 09:56AM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
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	800
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	100
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	200
30 abr 2024	10.71	10.71	10.71	10.71	10.71	-
29 abr 2024	10.71	10.71	10.71	10.71	10.71	-
26 abr 2024	10.71	10.71	10.71	10.71	10.71	-
25 abr 2024	10.75	10.75	10.71	10.71	10.71	300
24 abr 2024	10.71	10.71	10.71	10.71	10.71	-
23 abr 2024	10.71	10.71	10.71	10.71	10.71	100
22 abr 2024	10.71	10.71	10.71	10.71	10.71	-
19 abr 2024	10.71	10.71	10.71	10.71	10.71	-
18 abr 2024	10.71	10.72	10.71	10.71	10.71	4,500
17 abr 2024	10.75	10.75	10.71	10.71	10.71	400
16 abr 2024	10.71	10.71	10.71	10.71	10.71	-
15 abr 2024	10.71	10.71	10.71	10.71	10.71	-
12 abr 2024	10.71	10.71	10.71	10.71	10.71	-
11 abr 2024	10.71	10.71	10.71	10.71	10.71	-
10 abr 2024	10.71	10.71	10.71	10.71	10.71	-
09 abr 2024	10.71	10.71	10.71	10.71	10.71	700
08 abr 2024	10.70	10.70	10.68	10.68	10.68	2,200
05 abr 2024	10.66	10.66	10.66	10.66	10.66	-
04 abr 2024	10.68	10.68	10.66	10.66	10.66	2,800
03 abr 2024	10.58	10.58	10.58	10.58	10.58	1,800
02 abr 2024	10.60	10.60	10.60	10.60	10.60	-
01 abr 2024	10.60	10.60	10.60	10.60	10.60	-
28 mar 2024	10.61	10.62	10.60	10.60	10.60	1,400
27 mar 2024	10.71	10.71	10.71	10.71	10.71	200
26 mar 2024	10.80	10.80	10.60	10.62	10.62	2,200
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	5,700
21 mar 2024	10.70	10.70	10.70	10.70	10.70	200
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	300
14 mar 2024	10.72	10.72	10.72	10.72	10.72	200
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	700
11 mar 2024	10.87	10.87	10.72	10.80	10.80	500
08 mar 2024	10.72	10.72	10.67	10.71	10.71	4,300
07 mar 2024	10.68	10.72	10.67	10.68	10.68	11,300
06 mar 2024	10.68	10.68	10.68	10.68	10.68	200
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	400
01 mar 2024	10.60	10.60	10.60	10.60	10.60	200
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	300
27 feb 2024	10.70	10.80	10.67	10.80	10.80	1,700
26 feb 2024	10.65	10.66	10.64	10.66	10.66	700
23 feb 2024	10.65	10.65	10.65	10.65	10.65	100
22 feb 2024	10.60	10.60	10.60	10.60	10.60	500
21 feb 2024	10.58	10.65	10.58	10.65	10.65	1,000
20 feb 2024	10.65	10.65	10.58	10.58	10.58	1,300
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	200
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	1,300
09 feb 2024	10.50	10.55	10.50	10.55	10.55	400
08 feb 2024	10.55	10.55	10.55	10.55	10.55	200
07 feb 2024	10.55	10.55	10.55	10.55	10.55	100
06 feb 2024	10.55	10.55	10.55	10.55	10.55	100
05 feb 2024	10.55	10.55	10.55	10.55	10.55	100
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 ene 2024	10.55	10.55	10.55	10.55	10.55	-
30 ene 2024	10.55	10.55	10.55	10.55	10.55	-
29 ene 2024	10.55	10.55	10.55	10.55	10.55	-
26 ene 2024	10.69	10.69	10.55	10.55	10.55	200
25 ene 2024	10.54	10.54	10.54	10.54	10.54	-
24 ene 2024	10.55	10.56	10.54	10.54	10.54	234,500
23 ene 2024	10.55	10.60	10.55	10.60	10.60	200
22 ene 2024	10.55	10.55	10.55	10.55	10.55	30,100
19 ene 2024	10.55	10.55	10.55	10.55	10.55	100
18 ene 2024	10.54	10.54	10.54	10.54	10.54	100
17 ene 2024	10.54	10.54	10.54	10.54	10.54	100
16 ene 2024	10.53	10.53	10.53	10.53	10.53	100
12 ene 2024	10.64	10.64	10.64	10.64	10.64	-
11 ene 2024	10.64	10.64	10.64	10.64	10.64	-
10 ene 2024	10.64	10.64	10.64	10.64	10.64	-
09 ene 2024	10.64	10.64	10.64	10.64	10.64	-
08 ene 2024	10.64	10.65	10.64	10.64	10.64	1,700
05 ene 2024	10.42	10.75	10.42	10.71	10.71	4,000
04 ene 2024	10.75	10.75	10.75	10.75	10.75	-
03 ene 2024	10.40	10.75	10.40	10.75	10.75	2,000
02 ene 2024	10.40	10.40	10.40	10.40	10.40	-
29 dic 2023	10.40	10.40	10.40	10.40	10.40	300
28 dic 2023	10.40	10.40	10.40	10.40	10.40	900
27 dic 2023	10.33	10.33	10.33	10.33	10.33	-
26 dic 2023	10.33	10.33	10.33	10.33	10.33	-
22 dic 2023	10.33	10.33	10.33	10.33	10.33	-
21 dic 2023	10.42	10.42	10.33	10.33	10.33	41,100
20 dic 2023	10.44	10.44	10.44	10.44	10.44	-
19 dic 2023	10.44	10.44	10.44	10.44	10.44	-
18 dic 2023	10.44	10.44	10.44	10.44	10.44	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,243.25-3.00(-0.06%)

F Dow Jones39,626.00-16.00(-0.04%)

F Nasdaq18,251.25-3.75(-0.02%)

E-mini Russell 2000 Index Futur2,067.50-0.40(-0.02%)

Petróleo78.05-0.21(-0.27%)

Oro2,368.50-6.50(-0.27%)

Osiris Acquisition Corp. (OSI)

F S&P 500
5,243.25
-3.00(-0.06%)

F Dow Jones
39,626.00
-16.00(-0.04%)

F Nasdaq
18,251.25
-3.75(-0.02%)

E-mini Russell 2000 Index Futur
2,067.50
-0.40(-0.02%)

Petróleo
78.05
-0.21(-0.27%)

Oro
2,368.50
-6.50(-0.27%)