OSL, AIRX 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

OSL, AIRX: Airthings ASA

12 Aug 2025

LAST: 0.7120	CHANGE: 0.00	OPEN: 0.7200	HIGH: 0.7200	ASK: 0.0000	VOLUME: 66K
LAST: 0.7120	CHG(%): 0.28	PREV: 0.7200	LOW: 0.6920	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.7200	0.7200	0.6920	0.7120	66K
11 Aug 25	0.7560	0.7560	0.6900	0.6960	93.6K
08 Aug 25	0.7000	0.7400	0.6840	0.7380	308.2K
07 Aug 25	0.7440	0.7440	0.7060	0.7100	122.3K
06 Aug 25	0.7300	0.7300	0.7000	0.7180	69.6K
05 Aug 25	0.7500	0.7580	0.7040	0.7200	132K
04 Aug 25	0.7200	0.7460	0.7040	0.7060	252.4K
01 Aug 25	0.7000	0.7480	0.7000	0.7480	31.6K
31 Jul 25	0.7500	0.7500	0.7100	0.7100	19K
30 Jul 25	0.7800	0.7800	0.7080	0.7320	53.1K

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:	0.72
MA20:	1.39
MA50:	1.43
MA200:	1.76
STO9:	2.09
RSI14:	26.96
WPR14:	-98.95
MTM14:	-1.00
ROC14:	-0.58
Week High:	0.76
Week Low:	0.68
Month High:	0.76
Month Low:	0.68
Volatility:	83.02