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

12 Aug 2025

LAST: 0.1881	CHANGE: 0.01	OPEN: 0.1793	HIGH: 0.1902	ASK: 0.0000	VOLUME: 6.84M
LAST: 0.1881	CHG(%): 2.37	PREV: 0.4432	LOW: 0.1768	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
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
04 Aug 25	0.1673	0.1792	0.1673	0.1789	10.12M
03 Aug 25	0.1599	0.1683	0.1583	0.1674	5.5M

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:	0.50
MA200:	0.42
STO9:	15.92
RSI14:	29.52
WPR14:	-99.02
MTM14:	-0.07
ROC14:	-0.14
Week High:	0.18
Week Low:	0.16
Month High:	0.21
Month Low:	0.15
Volatility:	68.49