OSL, AIRX 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, AIRX: Airthings ASA

15 Aug 2025

LAST: 0.6960	CHANGE: 0.00	OPEN: 0.6900	HIGH: 0.7480	ASK: 0.0000	VOLUME: 110.8K
LAST: 0.6960	CHG(%): 0.28	PREV: 0.7200	LOW: 0.6900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	0.6900	0.7480	0.6900	0.6960	110.8K
14 Aug 25	0.7000	0.7260	0.6920	0.6940	107.7K
13 Aug 25	0.7200	0.7200	0.7000	0.7100	102.2K
12 Aug 25	0.7200	0.7200	0.6920	0.7120	66K
11 Aug 25	0.7560	0.7560	0.6900	0.6960	93.6K
08 Aug 25	0.7000	0.7400	0.6840	0.7380	308.2K
07 Aug 25	0.7440	0.7440	0.7060	0.7100	122.3K
06 Aug 25	0.7300	0.7300	0.7000	0.7180	69.6K
05 Aug 25	0.7500	0.7580	0.7040	0.7200	132K
04 Aug 25	0.7200	0.7460	0.7040	0.7060	252.4K

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:	0.72
MA20:	1.39
MA50:	1.43
MA200:	1.75
STO9:	2.09
RSI14:	26.96
WPR14:	-98.95
MTM14:	-1.00
ROC14:	-0.58
Week High:	0.78
Week Low:	0.68
Month High:	1.62
Month Low:	0.60
Volatility:	83.02