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

(OP: KSIOF )

4.160 -0.140 (-3.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 4.252 4.267 4.150 4.160 11,984 -0.14(-3.26%)
Mar 10, 2025 4.414 4.414 4.300 4.300 4,614 -0.21(-4.76%)
Mar 07, 2025 4.590 4.650 4.508 4.515 3,590 -0.08(-1.63%)
Mar 06, 2025 4.650 4.670 4.590 4.590 6,199 -0.00(-0.11%)
Mar 05, 2025 4.564 4.595 4.564 4.595 1,770 -0.04(-0.76%)
Mar 04, 2025 4.280 4.630 4.151 4.630 7,680 +0.05(+1.20%)
Mar 03, 2025 4.610 4.693 4.575 4.575 4,591 -0.21(-4.49%)
Feb 28, 2025 4.845 4.890 4.790 4.790 1,456 -0.08(-1.56%)
Feb 27, 2025 4.830 4.970 4.791 4.866 23,299 +0.38(+8.37%)
Feb 26, 2025 4.000 4.490 4.000 4.490 13,746 +0.29(+6.96%)
Feb 25, 2025 4.290 4.290 4.105 4.198 12,166 -0.21(-4.81%)
Feb 24, 2025 4.335 4.420 4.308 4.410 5,746 +0.18(+4.26%)
Feb 21, 2025 4.500 4.500 4.230 4.230 10,344 -0.38(-8.24%)
Feb 20, 2025 4.620 4.620 4.610 4.610 4,298 -0.18(-3.76%)
Feb 18, 2025 4.790 502 -0.02(-0.42%)
Feb 14, 2025 4.750 4.810 4.750 4.810 8,751 +0.03(+0.63%)
Feb 13, 2025 4.762 4.787 4.762 4.780 4,650 -0.00(-0.08%)
Feb 12, 2025 4.750 4.784 4.750 4.784 1,279 +0.02(+0.50%)
Feb 11, 2025 4.620 4.760 4.620 4.760 492 -0.04(-0.83%)
Feb 10, 2025 4.890 4.890 4.800 4.800 3,000 -0.06(-1.13%)
Feb 07, 2025 4.770 4.870 4.770 4.855 8,246 +0.09(+1.78%)
Feb 06, 2025 4.780 4.780 4.770 4.770 6,357 +0.01(+0.21%)
Feb 05, 2025 4.767 4.767 4.440 4.760 12,021 +0.13(+2.73%)
Feb 04, 2025 4.660 4.660 4.633 4.633 20,764 +0.09(+2.06%)
Feb 03, 2025 4.522 4.660 4.522 4.540 2,078 -0.12(-2.60%)
Jan 31, 2025 4.680 4.680 4.660 4.661 9,693 -0.03(-0.72%)
Jan 30, 2025 4.720 4.730 4.695 4.695 1,765 +0.00(+0.11%)
Jan 29, 2025 4.600 4.721 4.600 4.690 14,282 +0.11(+2.40%)
Jan 28, 2025 4.530 4.600 4.439 4.580 1,307 +0.15(+3.33%)
Jan 27, 2025 4.470 4.530 4.250 4.433 6,242 -0.11(-2.37%)
Jan 24, 2025 4.486 4.540 4.460 4.540 22,987 +0.09(+2.00%)
Jan 23, 2025 4.473 4.480 4.391 4.451 21,634 +0.04(+0.84%)
Jan 22, 2025 4.500 4.525 4.414 4.414 7,707 -0.10(-2.24%)
Jan 21, 2025 4.396 4.558 4.396 4.515 15,986 +0.06(+1.46%)
Jan 17, 2025 4.450 4.450 4.450 4.450 371 -0.03(-0.67%)
Jan 16, 2025 4.490 4.500 4.480 4.480 23,269 -0.02(-0.44%)
Jan 15, 2025 4.385 4.500 4.385 4.500 8,308 +0.17(+3.81%)
Jan 14, 2025 4.342 4.346 4.335 4.335 1,103 +0.05(+1.29%)
Jan 13, 2025 4.273 4.295 4.273 4.280 1,163 -0.15(-3.49%)
Jan 10, 2025 4.210 4.435 4.200 4.435 11,033 +0.24(+5.85%)
Jan 08, 2025 4.170 4.190 4.170 4.190 4,685 +0.02(+0.48%)
Jan 07, 2025 4.180 4.250 4.170 4.170 5,466 -0.04(-0.94%)
Jan 06, 2025 4.170 4.245 4.170 4.210 4,489 +0.04(+0.97%)
Jan 03, 2025 4.030 4.169 4.030 4.169 533 +0.06(+1.43%)
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.