Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: KSIOF )

4.016 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EST, Dec 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2024 4.016 206 -0.05(-1.24%)
Dec 18, 2024 4.100 4.144 4.067 4.067 9,063 -0.02(-0.44%)
Dec 17, 2024 4.120 4.120 4.085 4.085 6,975 -0.03(-0.83%)
Dec 16, 2024 4.135 4.135 4.119 4.119 854 -0.03(-0.74%)
Dec 13, 2024 4.170 4.170 4.140 4.149 1,631 -0.02(-0.49%)
Dec 12, 2024 4.170 4.170 4.170 4.170 250 +0.02(+0.48%)
Dec 11, 2024 4.150 4.150 4.150 4.150 164 +0.04(+0.85%)
Dec 10, 2024 4.090 4.115 4.090 4.115 464 +0.01(+0.26%)
Dec 09, 2024 4.118 4.150 4.102 4.104 1,255 -0.04(-0.86%)
Dec 06, 2024 4.200 4.200 4.140 4.140 2,333 -0.05(-1.10%)
Dec 05, 2024 4.182 4.186 4.182 4.186 490 +0.08(+1.85%)
Dec 03, 2024 4.110 2,528 +0.07(+1.73%)
Dec 02, 2024 4.040 4.040 4.040 4.040 955 +0.06(+1.38%)
Nov 29, 2024 4.060 4.060 3.985 3.985 25,293 -0.07(-1.85%)
Nov 27, 2024 3.830 4.060 3.830 4.060 24,020 +0.29(+7.69%)
Nov 26, 2024 3.723 3.770 3.723 3.770 13,004 +0.00(+0.13%)
Nov 25, 2024 3.765 3.765 3.765 3.765 952 +0.01(+0.27%)
Nov 22, 2024 3.748 3.755 3.748 3.755 3,070 -0.06(-1.44%)
Nov 21, 2024 3.800 3.851 3.800 3.810 18,489 +0.02(+0.53%)
Nov 20, 2024 3.641 3.790 3.641 3.790 10,508 +0.14(+3.84%)
Nov 19, 2024 3.590 3.650 3.590 3.650 1,728 +0.07(+1.96%)
Nov 18, 2024 3.550 3.580 3.550 3.580 982 +0.04(+1.02%)
Nov 15, 2024 3.546 3.546 3.544 3.544 498 +0.00(+0.14%)
Nov 13, 2024 3.539 8,739 -0.00(-0.03%)
Nov 12, 2024 3.560 3.560 3.540 3.540 2,369 -0.00(-0.03%)
Nov 07, 2024 3.541 4,882 +0.06(+1.83%)
Nov 06, 2024 3.500 3.500 3.477 3.477 6,099 +0.03(+0.79%)
Nov 05, 2024 3.450 3.450 3.450 3.450 413 +0.02(+0.58%)
Nov 01, 2024 3.430 35 +0.06(+1.63%)
Oct 31, 2024 3.455 3.455 3.375 3.375 6,458 -0.06(-1.89%)
Oct 30, 2024 3.440 3.450 3.440 3.440 1,114 +0.02(+0.70%)
Oct 29, 2024 3.446 3.480 3.405 3.416 769 -0.00(-0.12%)
Oct 28, 2024 3.430 3.430 3.420 3.420 1,961 -0.06(-1.60%)
Oct 24, 2024 3.475 78 +0.05(+1.61%)
Oct 22, 2024 3.421 102 -0.03(-1.00%)
Oct 21, 2024 3.455 3.455 3.455 3.455 5,378 +0.02(+0.73%)
Oct 18, 2024 3.430 3.430 3.430 3.430 5,908 +0.05(+1.48%)
Oct 17, 2024 3.390 3.390 3.380 3.380 7,124 -0.02(-0.44%)
Oct 16, 2024 3.390 3.410 3.390 3.395 4,096 -0.00(-0.15%)
Oct 15, 2024 3.400 3.430 3.400 3.400 1,672 -0.08(-2.44%)
Oct 14, 2024 3.265 3.541 3.265 3.485 2,960 +0.04(+1.21%)
Oct 11, 2024 3.450 3.450 3.443 3.443 447 -0.01(-0.19%)
Oct 10, 2024 3.427 3.450 3.377 3.450 15,429 +0.05(+1.47%)
Oct 09, 2024 3.400 3.400 3.385 3.400 1,450 +0.06(+1.95%)
Oct 08, 2024 3.320 3.390 3.320 3.335 30,997 +0.02(+0.76%)
Oct 07, 2024 3.379 3.379 3.310 3.310 1,459 -0.07(-2.07%)
Oct 04, 2024 3.380 3.380 3.380 3.380 7,241 +0.00(+0.00%)
Oct 03, 2024 3.415 3.450 3.360 3.380 3,552 -0.06(-1.74%)
Oct 02, 2024 3.430 3.440 3.430 3.440 4,625 +0.02(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.