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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, OSMO-USD: Osmosis

05 Sep 2025

LAST: 0.1656	CHANGE: 0.01	OPEN: 0.1632	HIGH: 0.1689	ASK: 0.0000	VOLUME: 5.62M
LAST: 0.1656	CHG(%): 2.37	PREV: 0.4432	LOW: 0.1626	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.1632	0.1689	0.1626	0.1656	5.62M
04 Sep 25	0.1683	0.1690	0.1613	0.1632	5.16M
28 Aug 25	0.1675	0.1745	0.1666	0.1744	7.81M
27 Aug 25	0.1674	0.1718	0.1659	0.1675	5.98M
26 Aug 25	0.1611	0.1685	0.1599	0.1674	5.47M
25 Aug 25	0.1732	0.1741	0.1596	0.1611	7.26M
24 Aug 25	0.1757	0.1787	0.1696	0.1732	6.16M
23 Aug 25	0.1798	0.1800	0.1746	0.1757	5.09M
22 Aug 25	0.1642	0.1801	0.1597	0.1798	7.79M
21 Aug 25	0.1698	0.1704	0.1628	0.1642	5.55M

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:

TECHNICAL INDICATORS

MA5:	0.45
MA10:	0.45
MA20:	0.41
MA50:	0.27
MA100:	0.31
MA200:	0.40
STO14:	0.54
RSI14:	29.52
WPR14:	-99.02
MTM14:	-0.07
ROC14:	-0.14
ATR:	0.04
Volatility:	167.03