OSL, 5PG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, 5PG: 5Th Planet Games A/S

14 Aug 2025

LAST: 0.8060	CHANGE: 0.03	OPEN: 0.8100	HIGH: 0.8160	ASK: 0.0000	VOLUME: 134.1K
LAST: 0.8060	CHG(%): 3.86	PREV: 0.7780	LOW: 0.7900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.8100	0.8160	0.7900	0.8060	134.1K
13 Aug 25	0.7800	0.8280	0.7800	0.8140	46.4K
12 Aug 25	0.7800	0.7960	0.7740	0.7740	16.3K
11 Aug 25	0.8200	0.8200	0.7740	0.7760	69.1K
08 Aug 25	0.7700	0.8160	0.7700	0.8080	135.4K
07 Aug 25	0.7980	0.7980	0.7700	0.7780	394.6K
06 Aug 25	0.7620	0.8000	0.7620	0.7840	100.7K
05 Aug 25	0.8200	0.8200	0.7700	0.8060	157.8K
04 Aug 25	0.7780	0.8020	0.7780	0.8020	131.8K
01 Aug 25	0.8000	0.8000	0.7840	0.7840	57.5K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.79
MA20:	0.80
MA50:	0.84
MA200:	1.00
STO9:	15.74
RSI14:	54.35
WPR14:	-15.79
MTM14:	0.02
ROC14:	0.03
Week High:	0.83
Week Low:	0.76
Month High:	0.89
Month Low:	0.76
Volatility:	39.97