Skip to main content

ProSomnus, Inc. - Common Stock (NQ: OSA )

0.6037 -0.0126 (-2.04%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.160 5.170 5.000 5.010 7,763 -0.08(-1.57%)
Jan 30, 2023 5.500 6.050 5.090 5.090 2,445 -0.11(-2.12%)
Jan 27, 2023 5.200 5.200 5.200 5.200 905 -0.02(-0.39%)
Jan 26, 2023 5.220 5.220 5.220 5.220 253 +0.02(+0.47%)
Jan 25, 2023 5.270 5.300 4.960 5.196 9,319 -0.15(-2.88%)
Jan 24, 2023 5.835 5.835 5.260 5.350 5,457 -0.30(-5.31%)
Jan 23, 2023 5.350 5.900 5.350 5.650 22,590 +0.35(+6.60%)
Jan 20, 2023 5.310 5.370 5.210 5.300 12,218 +0.13(+2.51%)
Jan 19, 2023 5.160 5.454 5.160 5.170 997 +0.01(+0.19%)
Jan 18, 2023 5.300 5.300 5.160 5.160 2,013 -0.14(-2.57%)
Jan 17, 2023 5.466 5.466 5.160 5.296 3,122 -0.02(-0.45%)
Jan 13, 2023 5.060 5.330 5.000 5.321 1,750 +0.41(+8.36%)
Jan 12, 2023 5.410 5.410 4.840 4.910 4,805 -0.52(-9.58%)
Jan 11, 2023 5.430 5.430 5.430 5.430 279 +0.38(+7.52%)
Jan 09, 2023 5.050 2,344 -0.46(-8.35%)
Jan 06, 2023 5.750 6.050 5.210 5.510 40,797 -0.27(-4.67%)
Jan 05, 2023 5.900 5.950 5.760 5.780 10,001 +0.03(+0.52%)
Jan 04, 2023 5.800 5.800 5.650 5.750 2,145 -0.11(-1.81%)
Jan 03, 2023 5.640 6.020 5.640 5.856 5,398 +0.30(+5.32%)
Dec 30, 2022 5.980 5.980 5.460 5.560 5,963 -0.43(-7.18%)
Dec 29, 2022 5.850 5.990 5.850 5.990 1,945 -0.01(-0.17%)
Dec 28, 2022 5.490 6.250 5.418 6.000 15,077 +0.74(+14.07%)
Dec 27, 2022 5.510 6.093 5.260 5.260 6,349 -0.09(-1.63%)
Dec 23, 2022 4.998 5.347 4.750 5.347 1,460 +0.65(+13.77%)
Dec 22, 2022 5.030 5.230 4.700 4.700 10,266 -0.37(-7.30%)
Dec 21, 2022 5.800 6.010 5.010 5.070 12,469 -0.84(-14.21%)
Dec 20, 2022 6.000 6.057 5.700 5.910 4,079 +0.14(+2.43%)
Dec 19, 2022 6.990 7.000 5.700 5.770 25,414 -0.34(-5.49%)
Dec 16, 2022 5.560 9.410 5.340 6.105 96,311 +0.49(+8.63%)
Dec 15, 2022 5.000 6.100 4.800 5.620 18,355 +0.57(+11.29%)
Dec 14, 2022 5.220 6.460 4.570 5.050 23,081 +0.09(+1.81%)
Dec 13, 2022 6.060 6.250 4.700 4.960 22,960 -0.66(-11.74%)
Dec 12, 2022 5.850 5.864 5.470 5.620 10,019 -0.53(-8.62%)
Dec 09, 2022 6.460 6.860 6.045 6.150 13,819 +0.09(+1.49%)
Dec 08, 2022 7.250 7.250 6.060 6.060 32,079 -0.74(-10.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.