OSS Stock Prices

Data as of Oct 28, 2026

Last

6.25

Change

-0.51

Open

6.46

Previous

6.76

High

7.13

Low

6.12

Bid

-

Ask

-

Volume

4,852,755

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.952

Hist Vol

1.044

Opt Volume

1,459

Open Int

33,413

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.46	7.13	6.12	6.25	-0.51	4,852,755	1,459	0.952	1.044
Oct 27, 2026	6.25	6.89	6.19	6.76	+0.78	2,681,314	3,464	0.945	1.042
Oct 26, 2026	5.97	6.12	5.73	5.98	+0.07	711,639	132	0.901	1.035
Oct 23, 2026	5.85	6.01	5.79	5.91	+0.00	557,145	411	0.963	1.035
Oct 22, 2026	5.97	6.10	5.77	5.91	-0.27	917,888	1,456	0.889	1.035
Oct 21, 2026	6.26	6.26	6.11	6.18	+0.12	391,609	255	0.865	1.036
Oct 20, 2026	5.98	6.28	5.92	6.06	-0.02	612,770	956	0.859	1.036
Oct 19, 2026	6.15	6.24	5.98	6.08	+0.13	645,865	894	0.841	1.036
Oct 16, 2026	6.53	6.55	5.86	5.95	-0.60	980,071	565	0.867	1.039
Oct 15, 2026	6.16	6.60	5.93	6.55	+0.11	1,409,396	1,075	0.866	1.041
Oct 14, 2026	6.88	6.88	6.40	6.44	-0.62	1,298,541	3,248	0.795	1.044
Oct 13, 2026	7.04	7.27	6.92	7.06	-0.24	690,666	1,512	0.789	1.040
Oct 12, 2026	7.73	7.73	7.26	7.30	-0.44	917,027	648	0.747	1.040
Oct 9, 2026	7.73	7.87	7.55	7.74	+0.09	823,673	227	0.889	1.041
Oct 8, 2026	7.80	7.95	7.52	7.65	-0.30	1,033,199	597	0.741	1.041
Oct 7, 2026	8.09	8.15	7.79	7.95	-0.39	1,129,066	3,243	0.862	1.041
Oct 6, 2026	8.49	8.51	8.26	8.34	+0.01	1,310,498	3,753	0.891	1.040
Oct 5, 2026	8.65	8.70	8.26	8.33	-0.33	998,020	1,001	0.865	1.041
Oct 2, 2026	9.30	9.34	8.57	8.66	+0.00	2,027,648	7,731	0.804	1.041
Oct 1, 2026	8.74	9.00	8.40	8.97	+0.24	626,179	533	0.799	1.040
Sep 30, 2026	8.70	8.79	8.37	8.73	+0.08	723,177	212	0.709	1.040
Sep 29, 2026	9.02	9.05	8.59	8.65	-0.26	705,643	37,905	0.785	1.041
Sep 28, 2026	9.05	9.14	8.82	8.91	-0.37	513,700	225	0.903	1.040
Sep 25, 2026	9.45	9.45	9.20	9.28	-0.03	448,918	434	0.765	1.039
Sep 24, 2026	9.04	9.40	8.91	9.31	+0.13	560,627	426	0.766	1.041
Sep 23, 2026	9.31	9.33	8.99	9.18	-0.27	509,438	237	0.800	1.042
Sep 22, 2026	9.33	9.52	9.23	9.45	+0.13	570,944	364	0.743	1.046
Sep 21, 2026	9.38	9.40	9.08	9.32	+0.27	616,091	2,644	0.822	1.046
Sep 18, 2026	9.13	9.13	8.78	9.05	-0.02	709,308	567	0.829	1.046
Sep 17, 2026	8.91	9.20	8.85	9.07	+0.55	756,212	1,159	0.849	1.046
Sep 16, 2026	8.84	8.93	8.27	8.52	-0.09	1,000,667	397	0.868	1.044
Sep 15, 2026	8.72	8.72	8.39	8.61	-0.11	550,092	780	0.789	1.045
Sep 14, 2026	8.73	8.87	8.60	8.72	-0.44	771,900	732	0.813	1.052
Sep 11, 2026	9.09	9.37	8.94	9.17	+0.25	435,807	722	0.945	1.051
Sep 10, 2026	9.14	9.57	8.91	8.91	-0.48	760,465	578	0.870	1.051
Sep 9, 2026	9.72	9.89	9.34	9.39	-0.44	656,263	279	0.774	1.051
Sep 8, 2026	9.99	10.19	9.80	9.83	+0.00	646,509	5,519	0.776	1.049
Sep 4, 2026	9.83	10.06	9.68	9.97	+0.21	646,304	13,296	0.851	1.048
Sep 3, 2026	9.85	9.87	9.56	9.76	-0.08	796,985	3,462	0.787	1.048
Sep 2, 2026	9.89	10.05	9.67	9.84	-0.13	612,928	3,639	0.838	1.048
Sep 1, 2026	10.12	10.28	9.85	9.97	-0.45	862,124	742	0.812	1.048
Aug 31, 2026	10.43	10.68	10.23	10.42	+0.01	566,906	662	0.801	1.049
Aug 28, 2026	11.13	11.22	10.36	10.41	-0.91	1,180,782	2,797	0.837	1.051
Aug 27, 2026	11.30	11.50	11.15	11.32	+0.25	618,418	687	0.821	1.047
Aug 26, 2026	11.11	11.33	10.92	11.07	-0.04	567,688	326	0.861	1.047
Aug 25, 2026	11.30	11.34	10.98	11.11	+0.07	648,794	11,064	0.883	1.048
Aug 24, 2026	11.03	11.20	10.77	11.04	-0.36	771,850	2,496	0.906	1.048
Aug 21, 2026	11.60	11.76	11.11	11.40	+0.00	755,911	1,143	0.850	1.048
Aug 20, 2026	11.99	12.12	11.32	11.40	-0.71	907,374	601	0.848	1.051
Aug 19, 2026	12.93	13.13	11.83	12.11	-0.57	910,897	1,393	0.868	1.050
Aug 18, 2026	12.78	13.53	12.50	12.68	-0.76	1,026,622	672	0.920	1.050
Aug 17, 2026	13.63	14.42	13.32	13.44	-0.17	1,355,969	1,435	0.978	1.048
Aug 14, 2026	13.14	13.77	13.02	13.61	+0.50	574,722	6,405	0.906	1.048
Aug 13, 2026	13.51	13.80	13.04	13.11	-0.24	678,020	405	0.942	1.050
Aug 12, 2026	13.13	13.55	13.09	13.35	+0.63	731,877	582	0.967	1.050
Aug 11, 2026	12.84	13.05	12.65	12.72	+0.07	531,557	921	0.900	1.049
Aug 10, 2026	13.22	13.51	12.63	12.65	-0.59	713,747	702	0.931	1.049
Aug 7, 2026	13.65	13.66	12.90	13.24	-0.08	759,482	598	0.905	1.052
Aug 6, 2026	13.02	13.83	12.55	13.32	+0.20	1,026,292	454	0.933	1.052
Aug 5, 2026	12.05	14.33	11.80	13.12	-1.15	2,483,588	2,434	0.988	1.052
Aug 4, 2026	13.66	14.57	13.33	14.27	+1.21	1,249,059	2,463	1.118	1.048
Aug 3, 2026	12.00	13.13	11.76	13.06	+0.83	800,684	570	1.112	1.045
Jul 31, 2026	12.57	12.78	11.69	12.23	+0.23	1,228,084	4,086	1.069	1.048
Jul 30, 2026	11.32	12.08	11.31	12.00	+1.13	915,505	1,305	1.062	1.048
Jul 29, 2026	11.66	12.05	10.78	10.87	-0.88	1,224,228	1,141	1.094	1.044
Jul 28, 2026	12.05	12.05	10.81	11.75	-0.86	1,172,338	1,459	1.063	1.044

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.