ProSomnus Inc. (OSA)
NASDAQ: OSA
· Real-Time Price · USD
0.47
0.00 (0.00%)
At close: Jan 16, 2025, 10:00 PM
OSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | 0.50 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 58,854 |
| Jan 16, 2025 | 0.50 | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 58,854 |
| May 13, 2024 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | 1466.67% | 58,854 |
| May 10, 2024 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 50.00% | 29,646 |
| May 9, 2024 | 0.04 | 0.05 | 0.01 | 0.02 | 0.02 | -50.00% | 559,545 |
| May 8, 2024 | 0.02 | 0.10 | 0.02 | 0.04 | 0.04 | -63.64% | 1,096,791 |
| May 7, 2024 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 24,539 |
| May 6, 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 6,348 |
| May 3, 2024 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | 10.00% | 56,014 |
| May 2, 2024 | 0.12 | 0.15 | 0.09 | 0.10 | 0.10 | 0.00% | 8,680 |
| May 1, 2024 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | 0.00% | 3,075 |
| Apr 30, 2024 | 0.13 | 0.16 | 0.10 | 0.10 | 0.10 | -33.33% | 70,937 |
| Apr 29, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.14% | 3,918 |
| Apr 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 13,447 |
| Apr 25, 2024 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 2,139 |
| Apr 24, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 27,677 |
| Apr 23, 2024 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 58,986 |
| Apr 22, 2024 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 66.67% | 52,665 |
| Apr 19, 2024 | 0.22 | 0.28 | 0.12 | 0.12 | 0.12 | -20.00% | 306,543 |
| Apr 18, 2024 | 0.25 | 0.30 | 0.10 | 0.15 | 0.15 | -68.09% | 282,300 |