CRYPTO:OSMOUSD

Osmosis Usd Stock Price (Quote)

etoro logo Buy OSMOUSD
*Your capital is at risk
$0.0272
+0.0006 (+2.26%)
At Close: Aug 01, 2026

Range Low Price High Price Comment
30 days $0.0264 $0.0380 Saturday, 1st Aug 2026 OSMOUSD stock ended at $0.0272. This is 2.26% more than the trading day before Friday, 31st Jul 2026. During the day the stock fluctuated 0.369% from a day low at $0.0271 to a day high of $0.0272.
90 days $0.0264 $0.0896
52 weeks $0.0264 $0.193

Historical Osmosis USD prices

Date Open High Low Close Volume
Aug 01, 2026 $0.0271 $0.0272 $0.0271 $0.0272 2 560 525
Jul 31, 2026 $0.0270 $0.0272 $0.0264 $0.0266 2 282 853
Jul 30, 2026 $0.0267 $0.0275 $0.0267 $0.0270 2 227 505
Jul 29, 2026 $0.0267 $0.0270 $0.0267 $0.0268 2 326 378
Jul 28, 2026 $0.0276 $0.0279 $0.0276 $0.0276 2 478 613
Jul 27, 2026 $0.0271 $0.0272 $0.0270 $0.0270 2 534 854
Jul 26, 2026 $0.0293 $0.0293 $0.0292 $0.0292 3 633 338
Jul 25, 2026 $0.0288 $0.0296 $0.0288 $0.0293 5 498 540
Jul 24, 2026 $0.0313 $0.0317 $0.0313 $0.0315 2 599 224
Jul 23, 2026 $0.0328 $0.0331 $0.0320 $0.0320 2 507 859
Jul 22, 2026 $0.0334 $0.0335 $0.0328 $0.0330 2 665 011
Jul 21, 2026 $0.0330 $0.0337 $0.0329 $0.0334 2 938 787
Jul 20, 2026 $0.0330 $0.0332 $0.0330 $0.0330 3 106 025
Jul 19, 2026 $0.0332 $0.0332 $0.0322 $0.0326 2 612 400
Jul 18, 2026 $0.0327 $0.0333 $0.0323 $0.0332 2 458 754
Jul 17, 2026 $0.0331 $0.0337 $0.0322 $0.0328 3 998 200
Jul 16, 2026 $0.0331 $0.0332 $0.0329 $0.0329 3 313 973
Jul 15, 2026 $0.0336 $0.0338 $0.0336 $0.0338 2 653 887
Jul 14, 2026 $0.0339 $0.0340 $0.0339 $0.0339 2 822 674
Jul 13, 2026 $0.0345 $0.0348 $0.0330 $0.0333 2 561 439
Jul 12, 2026 $0.0352 $0.0352 $0.0342 $0.0349 2 548 670
Jul 11, 2026 $0.0352 $0.0352 $0.0348 $0.0348 3 418 255
Jul 10, 2026 $0.0355 $0.0360 $0.0354 $0.0356 2 971 146
Jul 09, 2026 $0.0344 $0.0344 $0.0343 $0.0343 2 904 543
Jul 08, 2026 $0.0351 $0.0356 $0.0340 $0.0345 3 084 216

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OSMOUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the OSMOUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OSMOUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE