OSL, LIFE 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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, LIFE: Lifecare AS

01 Sep 2025

LAST: 10.25	CHANGE: 1.43	OPEN: 9.86	HIGH: 10.60	ASK: 0.00	VOLUME: 138.4K
LAST: 10.25	CHG(%): 15.51	PREV: 9.22	LOW: 9.80	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	9.86	10.60	9.80	10.25	138.4K
29 Aug 25	10.60	10.75	9.84	10.10	208.8K
28 Aug 25	12.20	12.20	10.50	10.65	343.3K
26 Aug 25	8.90	9.58	8.80	9.22	147.4K
25 Aug 25	8.00	9.78	8.00	9.00	378.5K
22 Aug 25	9.10	9.96	8.70	8.80	689.7K
21 Aug 25	11.45	11.45	9.88	10.00	603.5K
20 Aug 25	13.50	13.50	10.95	11.55	1.16M
19 Aug 25	15.25	15.90	14.50	14.50	380.7K
18 Aug 25	15.50	17.05	14.20	15.40	1.04M

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:

TECHNICAL INDICATORS

MA5:	11.66
MA10:	8.06
MA20:	6.39
MA50:	6.13
MA100:	7.66
MA200:	10.28
STO9:	41.29
STO14:	41.29
RSI14:	60.51
WPR14:	-58.71
MTM14:	6.19
ROC14:	1.39
ATR:	2.35
Week High:	12.20
Week Low:	8.00
Month High:	23.50
Month Low:	4.30
Year High:	23.50
Year Low:	1.50

RECENT SPLITS

Date	Ratio
01 Oct 2024	1-13
07 Feb 2019	1-4