CC, OSMO-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, OSMO-USD: Osmosis

14 Aug 2025

LAST: 0.1744	CHANGE: 0.01	OPEN: 0.1914	HIGH: 0.1952	ASK: 0.0000	VOLUME: 10.38M
LAST: 0.1744	CHG(%): 2.37	PREV: 0.4432	LOW: 0.1736	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1914	0.1952	0.1736	0.1744	10.38M
13 Aug 25	0.1881	0.1917	0.1828	0.1914	8.06M
12 Aug 25	0.1793	0.1902	0.1768	0.1881	6.84M
11 Aug 25	0.1863	0.1913	0.1783	0.1793	6.6M
10 Aug 25	0.1879	0.1897	0.1816	0.1863	5.3M
09 Aug 25	0.1833	0.1899	0.1831	0.1879	6.24M
08 Aug 25	0.1796	0.1842	0.1781	0.1833	6.03M
07 Aug 25	0.1748	0.1796	0.1724	0.1796	7.17M
06 Aug 25	0.1741	0.1772	0.1701	0.1748	8.03M
05 Aug 25	0.1789	0.1924	0.1723	0.1741	24.59M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.45
MA20:	0.50
MA50:	0.48
MA200:	0.28
STO9:	15.92
RSI14:	29.52
WPR14:	-99.02
MTM14:	-0.07
ROC14:	-0.14
Week High:	0.64
Week Low:	0.14
Month High:	0.85
Month Low:	0.14
Volatility:	68.49