Skip to main content
Osceola Gold, Inc. (OSCI)
OTCMKTS · Delayed Price · Currency is USD
0.0900
-0.0395 (-30.50%)
Apr 29, 2026, 11:27 AM EST

Osceola Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.1317.73%100
Apr 27, 20260.130.130.110.110.11-16.92%45,500
Apr 24, 20260.110.130.110.130.1320.47%60,263
Apr 23, 20260.110.110.080.110.11-8.19%10,750
Apr 22, 20260.120.120.100.120.12-7.85%75,029
Apr 21, 20260.130.130.100.130.13-121,508
Apr 20, 20260.100.130.100.130.13-7,537
Apr 17, 20260.100.130.100.130.13-3.71%33,875
Apr 16, 20260.100.140.100.130.1322.64%28,707
Apr 15, 20260.100.140.100.110.11-14.00%42,772
Apr 14, 20260.130.130.090.130.1342.11%10,235
Apr 13, 20260.120.120.090.090.09-25.00%8,001
Apr 10, 20260.140.140.120.120.12-3,150
Apr 9, 20260.090.140.090.120.12-7.62%180,808
Apr 8, 20260.100.140.090.130.138.25%152,380
Apr 7, 20260.100.120.100.120.1216.17%218,530
Apr 6, 20260.120.120.090.100.10-12.46%206,024
Apr 2, 20260.080.120.080.120.12-1.67%92,598
Apr 1, 20260.090.120.080.120.129.09%240,441
Mar 31, 20260.120.120.090.110.1110.00%174,165
Mar 30, 20260.080.120.080.100.10-16.67%148,264
Mar 27, 20260.100.130.100.120.12-64,933
Mar 26, 20260.100.140.100.120.12-165,750
Mar 25, 20260.140.140.120.120.12-13.54%11,200
Mar 23, 20260.100.140.100.140.14-6,022
Mar 20, 20260.100.140.080.140.14-3.61%567,757
Mar 19, 20260.120.140.120.140.1429.15%24,900
Mar 18, 20260.150.150.110.110.11-17.41%7,558
Mar 17, 20260.140.150.110.140.14-50,401
Mar 16, 20260.110.140.110.140.1412.50%204,997
Mar 13, 20260.110.120.110.120.129.09%178,413
Mar 12, 20260.110.110.100.110.11-168,580
Mar 11, 20260.150.150.100.110.11-8.26%132,408
Mar 10, 20260.110.130.100.120.12-4.46%81,513
Mar 9, 20260.110.130.110.130.13-25,806
Mar 6, 20260.130.130.110.130.13-28,565
Mar 5, 20260.150.150.100.130.13-16.11%406,450
Mar 4, 20260.130.150.100.150.1524.67%104,827
Mar 3, 20260.150.150.100.120.12-20.00%548,799
Mar 2, 20260.130.160.130.150.1515.38%75,265
Feb 27, 20260.140.140.120.130.13-18.75%103,195
Feb 26, 20260.130.160.130.160.163.29%157,972
Feb 25, 20260.130.160.130.150.1519.15%71,405
Feb 24, 20260.150.150.110.130.13-13.33%344,134
Feb 23, 20260.110.160.110.150.1536.36%451,352
Feb 20, 20260.110.110.090.110.114.76%86,116
Feb 19, 20260.100.110.090.110.115.00%80,795
Feb 18, 20260.100.100.100.100.10-77,251
Feb 17, 20260.100.100.100.100.105.26%42,156
Feb 13, 20260.090.100.080.100.10-35,610
Feb 12, 20260.100.100.090.100.10-171,126
Feb 11, 20260.100.100.090.100.1011.76%17,500
Feb 10, 20260.090.100.090.090.09-5.56%70,552
Feb 9, 20260.090.090.090.090.09-42,290
Feb 6, 20260.090.090.080.090.09-6,200
Feb 5, 20260.070.090.070.090.09-189,913
Feb 4, 20260.080.090.070.090.09-140,366
Feb 3, 20260.080.090.080.090.09-11,916
Feb 2, 20260.090.090.090.090.09-1,344
Jan 30, 20260.090.090.070.090.09-5.26%46,250
Jan 29, 20260.090.100.060.100.1018.75%387,312
Jan 28, 20260.080.090.070.080.08-260,957
Jan 27, 20260.060.080.060.080.0814.29%187,066
Jan 26, 20260.080.080.060.070.07-12.50%157,025
Jan 23, 20260.080.080.060.080.08-196,899
Jan 22, 20260.080.080.070.080.08-110,459
Jan 21, 20260.050.080.050.080.0833.33%406,405
Jan 20, 20260.070.070.060.060.06-14.29%113,853
Jan 16, 20260.070.070.060.070.0740.00%620,721
Jan 15, 20260.060.060.050.050.05-9.09%154,300
Jan 14, 20260.060.060.050.060.06-8.33%468,985
Jan 13, 20260.060.060.060.060.06-20,001
Jan 12, 20260.070.070.060.060.06-14.29%194,248
Jan 9, 20260.060.070.060.070.077.69%200,200
Jan 8, 20260.060.070.060.070.07-7.14%145,300
Jan 7, 20260.070.070.070.070.0716.67%79,285
Jan 6, 20260.070.070.060.060.06-14.29%210,643
Jan 5, 20260.070.070.070.070.0716.67%110,900
Jan 2, 20260.070.070.060.060.06-14.29%239,100
Dec 31, 20250.050.070.050.070.07-115,000
Dec 30, 20250.070.070.070.070.077.69%512,697
Dec 29, 20250.050.070.050.070.07-7.14%38,484
Dec 26, 20250.050.070.050.070.07-489,185
Dec 24, 20250.070.070.050.070.07-2.78%75,000
Dec 23, 20250.050.070.050.070.07-294,364
Dec 22, 20250.050.070.050.070.07-12,800
Dec 19, 20250.050.070.050.070.07-29,000
Dec 18, 20250.070.070.070.070.07-69,444
Dec 17, 20250.070.070.070.070.0756.52%500
Dec 16, 20250.070.070.050.050.05-38.67%4,510
Dec 15, 20250.080.080.080.080.084.17%600
Dec 12, 20250.060.070.060.070.0710.77%121,511
Dec 11, 20250.070.070.050.070.07-7.14%19,100
Dec 10, 20250.050.070.050.070.0755.56%50,100
Dec 9, 20250.050.070.050.050.05-37.50%53,007
Dec 8, 20250.060.070.050.070.0730.91%149,568
Dec 5, 20250.050.070.050.060.0610.00%274,400
Dec 4, 20250.060.060.050.050.05-16.67%160,000
Dec 3, 20250.040.060.040.060.069.09%6,100
Dec 2, 20250.060.060.040.060.06-81,407