CRYPTO:OSMOUSD
Osmosis USD Stock Price (Quote)
$0.531
-0.0143 (-2.62%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.500 | $0.91 | Friday, 28th Jun 2024 OSMOUSD stock ended at $0.531. This is 2.62% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 4.02% from a day low at $0.527 to a day high of $0.549. |
90 days | $0.500 | $1.41 | |
52 weeks | $0.224 | $2.35 |
Historical Osmosis USD prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | $0.546 | $0.549 | $0.527 | $0.531 | 11 818 543 |
Jun 27, 2024 | $0.532 | $0.565 | $0.525 | $0.545 | 11 884 931 |
Jun 26, 2024 | $0.548 | $0.551 | $0.529 | $0.533 | 11 054 618 |
Jun 25, 2024 | $0.542 | $0.557 | $0.541 | $0.551 | 12 000 035 |
Jun 24, 2024 | $0.533 | $0.536 | $0.513 | $0.530 | 14 380 884 |
Jun 23, 2024 | $0.548 | $0.557 | $0.535 | $0.537 | 7 703 796 |
Jun 22, 2024 | $0.553 | $0.555 | $0.548 | $0.550 | 8 326 234 |
Jun 21, 2024 | $0.561 | $0.569 | $0.547 | $0.556 | 14 598 944 |
Jun 20, 2024 | $0.567 | $0.590 | $0.558 | $0.562 | 15 923 666 |
Jun 19, 2024 | $0.519 | $0.567 | $0.514 | $0.566 | 16 970 534 |
Jun 18, 2024 | $0.572 | $0.574 | $0.500 | $0.510 | 21 806 812 |
Jun 17, 2024 | $0.609 | $0.613 | $0.560 | $0.580 | 13 047 256 |
Jun 16, 2024 | $0.600 | $0.609 | $0.590 | $0.608 | 7 181 558 |
Jun 15, 2024 | $0.595 | $0.607 | $0.594 | $0.602 | 10 810 996 |
Jun 14, 2024 | $0.601 | $0.619 | $0.582 | $0.585 | 17 014 274 |
Jun 13, 2024 | $0.646 | $0.647 | $0.601 | $0.604 | 15 802 062 |
Jun 12, 2024 | $0.627 | $0.662 | $0.616 | $0.645 | 21 209 664 |
Jun 11, 2024 | $0.662 | $0.664 | $0.627 | $0.634 | 22 387 870 |
Jun 10, 2024 | $0.728 | $0.728 | $0.654 | $0.668 | 21 509 006 |
Jun 09, 2024 | $0.724 | $0.736 | $0.719 | $0.730 | 9 883 723 |
Jun 08, 2024 | $0.753 | $0.758 | $0.725 | $0.730 | 14 040 767 |
Jun 07, 2024 | $0.83 | $0.83 | $0.750 | $0.756 | 23 610 800 |
Jun 06, 2024 | $0.85 | $0.86 | $0.83 | $0.83 | 14 784 556 |
Jun 05, 2024 | $0.83 | $0.85 | $0.83 | $0.85 | 15 770 635 |
Jun 04, 2024 | $0.82 | $0.84 | $0.81 | $0.83 | 14 436 603 |
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.
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.
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.
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.