Free Trial

ProSomnus (OSA) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free OSA Stock Alerts
$0.03
-0.01 (-24.24%)
(As of 05/20/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

ProSomnus Stock Price Performance

5 Day
Performance
-22.07%
1 Month
Performance
-73.43%
3 Month
Performance
-95.15%
6 Month
Performance
-94.95%
Year-To-Date
Performance
-96.81%
1 Year
Performance
-99.38%
Receive OSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ProSomnus and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

OSA Stock Chart for Monday, May, 20, 2024

OSA Chart by TradingView

ProSomnus Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.06$0.06$0.06$0.04186,301 shs$1.04 million
05/16/2024$0.04$0.06
+48.88%		$0.06$0.04186,301 shs$1.04 million
05/15/2024$0.03$0.04
+39.48%		$0.08$0.02140,350 shs$697,000.00
05/14/2024$0.03$0.03
-0.86%		$0.04$0.02363,421 shs$500,000.00
05/13/2024$0.03$0.03$0.04$0.0229,646 shs$504,000.00
05/10/2024N/A$0.02$0.05$0.01559,545 shs$271,000.00
05/03/2024$0.10$0.10
+1.00%		$0.15$0.098,680 shs$1.76 million
05/02/2024$0.10$0.10$0.12$0.103,075 shs$1.74 million
05/01/2024$0.14$0.10
-28.57%		$0.12$0.103,075 shs$1.74 million
04/30/2024$0.14$0.14$0.14$0.1413,447 shs$2.44 million
04/29/2024$0.14$0.14$0.14$0.1413,447 shs$2.44 million
04/26/2024$0.16$0.14
-12.42%		$0.17$0.142,139 shs$2.44 million
04/25/2024$0.16$0.16$0.17$0.1527,677 shs$2.78 million
04/24/2024$0.20$0.16
-19.27%		$0.17$0.1527,677 shs$2.78 million
04/23/2024$0.47$0.20
-57.87%		$0.20$0.1452,665 shs$3.44 million
04/22/2024$0.12$0.47
+299.66%		$0.60$0.4763,500 shs$8.17 million
04/19/2024$0.47$0.15
-68.09%		$0.30$0.10282,300 shs$2.61 million
04/18/2024$0.47$0.47$0.60$0.4763,572 shs$8.17 million
04/17/2024$0.52$0.47
-10.29%		$0.60$0.4758,898 shs$8.17 million
04/16/2024$0.50$0.52
+4.57%		$0.60$0.507,139 shs$9.11 million
04/15/2024$0.53$0.50
-5.49%		$0.59$0.5021,287 shs$8.71 million
04/12/2024$0.57$0.53
-6.34%		$0.59$0.539,050 shs$9.22 million
04/11/2024$0.57$0.57
+0.11%		$0.60$0.5617,172 shs$9.84 million
04/10/2024$0.54$0.57
+4.59%		$0.58$0.5418,016 shs$9.83 million
04/09/2024$0.57$0.54
-4.64%		$0.59$0.542,482 shs$9.40 million
04/08/2024$0.57$0.57
-0.54%		$0.61$0.571,217 shs$9.86 million
04/05/2024$0.59$0.57
-2.91%		$0.59$0.549,638 shs$9.91 million
04/04/2024$0.61$0.59
-3.74%		$0.60$0.5622,416 shs$10.21 million
04/03/2024$0.57$0.61
+7.34%		$0.61$0.5523,479 shs$10.61 million
04/02/2024$0.58$0.57
-1.18%		$0.61$0.5231,459 shs$9.88 million
04/01/2024$0.57$0.58
+1.05%		$0.60$0.53103,229 shs$10.00 million
03/29/2024$0.57$0.57$0.62$0.5662,403 shs$9.33 million
03/28/2024$0.62$0.57
-7.67%		$0.62$0.5660,529 shs$9.33 million
03/27/2024$0.63$0.62
-2.17%		$0.65$0.6074,219 shs$10.11 million
03/26/2024$0.59$0.63
+6.02%		$0.66$0.5886,170 shs$10.33 million
03/25/2024$0.65$0.59
-8.44%		$0.65$0.5699,254 shs$9.75 million
03/22/2024$0.64$0.65
+1.39%		$0.65$0.634,946 shs$10.64 million
03/21/2024$0.64$0.64
-0.14%		$0.67$0.6422,164 shs$10.50 million
03/20/2024$0.66$0.64
-3.29%		$0.67$0.6224,832 shs$10.51 million
03/19/2024$0.65$0.66
+1.55%		$0.66$0.6165,218 shs$10.87 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/18/2024$0.65$0.65
+0.42%		$0.67$0.6056,011 shs$10.70 million
03/15/2024$0.64$0.65
+1.56%		$0.73$0.6297,650 shs$10.66 million
03/14/2024$0.65$0.64
-1.31%		$0.65$0.6210,603 shs$10.50 million
03/13/2024$0.61$0.65
+5.88%		$0.65$0.6012,207 shs$10.64 million
03/12/2024$0.62$0.61
-0.66%		$0.63$0.6112,821 shs$10.05 million
03/11/2024$0.63$0.62
-2.13%		$0.63$0.5944,304 shs$10.11 million
03/08/2024$0.61$0.63
+3.28%		$0.63$0.6110,422 shs$10.33 million
03/07/2024$0.63$0.61
-3.17%		$0.63$0.5721,932 shs$10.00 million
03/06/2024$0.62$0.63
+2.44%		$0.63$0.6012,464 shs$10.33 million
03/05/2024$0.62$0.62
-1.28%		$0.65$0.5910,788 shs$10.09 million
03/04/2024$0.64$0.62
-2.66%		$0.65$0.5626,678 shs$10.22 million
03/01/2024$0.63$0.64
+1.11%		$0.66$0.6324,697 shs$10.50 million
02/29/2024$0.63$0.63
-0.09%		$0.65$0.5943,284 shs$10.66 million
02/28/2024$0.65$0.63
-2.51%		$0.66$0.6061,915 shs$10.39 million
02/27/2024$0.60$0.65
+7.44%		$0.66$0.6082,968 shs$10.66 million
02/26/2024$0.53$0.60
+13.70%		$0.63$0.53168,272 shs$9.92 million
02/23/2024$0.52$0.53
+2.78%		$0.53$0.51173,893 shs$8.73 million
02/22/2024$0.49$0.52
+5.63%		$0.53$0.46802,150 shs$8.49 million
02/21/2024$0.64$0.49
-24.02%		$0.68$0.49366,148 shs$8.04 million
02/20/2024$0.71$0.64
-9.55%		$0.70$0.6459,016 shs$10.58 million
02/19/2024$0.71$0.71$0.74$0.6781,600 shs$11.69 million

Related Companies:
This page (NASDAQ:OSA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto for AI
Weiss Ratings
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest