WOSSF
WATER OASIS GROUP LTD
stockOTC
EODOct 5, 2026
0.18USD+2.857%(+0.01)105,000
WOSSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +2.857% | 105,000 | 0.000% |
| 2026-08-19 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | -7.895% | 15,489 | +2.857% |
| 2026-08-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -1.847% | 2,500 | -5.263% |
| 2026-08-11 | 0.1800 | 0.1936 | 0.1800 | 0.1936 | +7.542% | 11,000 | -7.013% |
| 2026-08-10 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +2.857% | 40,000 | 0.000% |
| 2026-07-30 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | +2.941% | 500 | +2.857% |
| 2026-07-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.265% | 20,000 | +5.882% |
| 2026-04-27 | 0.1102 | 0.1102 | 0.1102 | 0.1102 | -10.941% | 300 | +63.339% |
| 2026-04-07 | 0.1285 | 0.1285 | 0.1153 | 0.1237 | -9.828% | 2,000 | +45.469% |
| 2026-03-31 | 0.1275 | 0.1372 | 0.1275 | 0.1372 | +37.225% | 311 | +31.171% |
| 2026-03-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -31.082% | 6,000 | +80.000% |
| 2026-02-18 | 0.1451 | 0.1451 | 0.1451 | 0.1451 | +45.100% | 110 | +24.052% |
| 2025-12-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -17.729% | 2,500 | +80.000% |
| 2025-10-21 | 0.1216 | 0.1216 | 0.1216 | 0.1216 | -17.593% | 1,000 | +48.087% |
| 2025-09-18 | 0.1475 | 0.1475 | 0.1475 | 0.1475 | +34.091% | 1,000 | +22.034% |
| 2025-09-03 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.752% | 8,350 | +63.636% |
| 2025-08-21 | 0.1206 | 0.1206 | 0.1206 | 0.1206 | +20.550% | 100 | +49.316% |
| 2025-08-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -19.859% | 1,725 | +80.000% |
| 2025-07-28 | 0.1248 | 0.1248 | 0.1248 | 0.1248 | -3.234% | 1,033 | +44.254% |
| 2025-06-26 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | -0.808% | 1,825 | +39.589% |
| 2025-05-13 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 8,250 | +38.462% |
| 2025-05-02 | 0.1127 | 0.1620 | 0.1127 | 0.1400 | -4.827% | 10,190 | +28.571% |
| 2025-04-15 | 0.1232 | 0.1471 | 0.1232 | 0.1471 | +32.523% | 300 | +22.366% |
| 2025-03-25 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | -8.567% | 2,850 | +62.162% |
| 2025-02-24 | 0.1214 | 0.1214 | 0.1214 | 0.1214 | +21.400% | 200 | +48.270% |
| 2025-02-20 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +0.301% | 100 | +80.000% |
| 2025-02-10 | 0.0997 | 0.0997 | 0.0997 | 0.0997 | -18.379% | 1,150 | +80.542% |
| 2025-01-31 | 0.1221 | 0.1221 | 0.1221 | 0.1221 | +17.452% | 805 | +47.360% |
| 2024-12-26 | 0.1040 | 0.1040 | 0.1040 | 0.1040 | -0.048% | 100 | +73.077% |
| 2024-11-25 | 0.1041 | 0.1041 | 0.1041 | 0.1041 | -5.581% | 4,394 | +72.994% |
| 2024-09-23 | 0.1102 | 0.1102 | 0.1102 | 0.1102 | +4.952% | 1,150 | +63.339% |
| 2024-09-12 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | -12.500% | 140 | +71.429% |
| 2024-08-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 1,150 | +50.000% |
| 2024-08-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 600 | +80.000% |
| 2024-08-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +1.476% | 6,020 | +63.636% |
| 2024-06-28 | 0.1084 | 0.1084 | 0.1084 | 0.1084 | -13.968% | 25,000 | +66.052% |
| 2024-06-27 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | -2.060% | 600 | +42.857% |
| 2024-06-17 | 0.1286 | 0.1286 | 0.1286 | 0.1286 | -13.600% | 300 | +39.914% |
| 2024-05-30 | 0.1489 | 0.1489 | 0.1489 | 0.1489 | -12.412% | 5,000 | +20.887% |
| 2024-05-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 5,000 | +5.882% |
| 2024-05-15 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 10,000 | +20.000% |
| 2024-03-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 20,000 | +20.000% |
| 2023-12-27 | 0.1400 | 0.1790 | 0.1400 | 0.1400 | -24.057% | 1,400 | +28.571% |
| 2023-12-21 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | +22.900% | 200 | -2.360% |
| 2023-11-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -18.963% | 14,800 | +20.000% |
| 2023-10-19 | 0.1851 | 0.1851 | 0.1851 | 0.1851 | +23.400% | 400 | -2.755% |
| 2023-09-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -0.794% | 5,000 | +20.000% |
| 2023-08-28 | 0.1512 | 0.1512 | 0.1512 | 0.1512 | +0.800% | 750 | +19.048% |
| 2023-08-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -20.509% | 1,000 | +20.000% |
| 2023-08-15 | 0.1500 | 0.1887 | 0.1500 | 0.1887 | -6.119% | 1,505 | -4.610% |
| 2023-07-17 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | +5.434% | 150 | -10.448% |
| 2023-07-10 | 0.1906 | 0.1906 | 0.1906 | 0.1906 | -14.760% | 100 | -5.581% |
| 2023-06-09 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | +11.825% | 1,000 | -19.517% |
| 2023-05-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 600 | -10.000% |
| 2023-05-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 125 | -30.769% |
| 2023-05-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 200 | -10.000% |
| 2023-05-10 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | -3.448% | 7,400 | -14.286% |
| 2023-04-21 | 0.2175 | 0.2175 | 0.2175 | 0.2175 | -18.874% | 100 | -17.241% |
| 2023-04-17 | 0.2681 | 0.2681 | 0.2681 | 0.2681 | +20.766% | 150 | -32.861% |
| 2023-04-13 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | +4.766% | 10,000 | -18.919% |
| 2023-03-21 | 0.2119 | 0.2119 | 0.2119 | 0.2119 | -2.350% | 3,300 | -15.054% |
| 2023-03-13 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | +8.446% | 5,000 | -17.051% |
| 2023-03-08 | 0.2119 | 0.2170 | 0.2001 | 0.2001 | +0.050% | 3,000 | -10.045% |
| 2023-03-01 | 0.2070 | 0.2070 | 0.2000 | 0.2000 | -1.381% | 20,100 | -10.000% |
| 2023-02-28 | 0.2028 | 0.2028 | 0.2028 | 0.2028 | -18.160% | 305 | -11.243% |
| 2023-02-27 | 0.2239 | 0.2478 | 0.2239 | 0.2478 | +2.993% | 750 | -27.361% |
| 2023-02-21 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | +51.828% | 100 | -25.187% |
| 2023-02-16 | 0.1585 | 0.1585 | 0.1585 | 0.1585 | -20.766% | 100 | +13.587% |
| 2023-02-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.157% | 1,000 | -10.000% |
| 2023-02-06 | 0.2303 | 0.2303 | 0.2303 | 0.2303 | +13.925% | 100 | -21.841% |
| 2023-02-03 | 0.2021 | 0.2021 | 0.2021 | 0.2021 | +34.767% | 952 | -10.957% |
| 2023-01-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -13.853% | 4,899 | +20.000% |
| 2022-12-22 | 0.1741 | 0.1741 | 0.1741 | 0.1741 | -8.454% | 120 | +3.377% |
| 2022-12-09 | 0.1902 | 0.1902 | 0.1902 | 0.1902 | 0.000% | 200 | -5.363% |
| 2022-12-01 | 0.1902 | 0.1902 | 0.1902 | 0.1902 | +5.549% | 100 | -5.363% |
| 2022-11-03 | 0.1902 | 0.1902 | 0.1802 | 0.1802 | -9.402% | 509 | -0.111% |
| 2022-10-10 | 0.1842 | 0.1989 | 0.1842 | 0.1989 | -2.212% | 4,000 | -9.502% |
| 2022-09-30 | 0.2034 | 0.2034 | 0.2034 | 0.2034 | +0.345% | 1,000 | -11.504% |
| 2022-09-29 | 0.1877 | 0.2027 | 0.1552 | 0.2027 | +1.350% | 2,025 | -11.199% |
| 2022-09-26 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 952 | -10.000% |
| 2022-09-19 | 0.1750 | 0.2100 | 0.1750 | 0.2100 | +5.000% | 425 | -14.286% |
| 2022-09-13 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 1,300 | -10.000% |
| 2022-09-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1,000 | -10.000% |
| 2022-09-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 105 | -10.000% |
| 2022-09-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +14.286% | 2,500 | -10.000% |
| 2022-08-23 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | -12.500% | 5,000 | +2.857% |
| 2022-08-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.245% | 4,900 | -10.000% |
| 2022-08-16 | 0.1501 | 0.1501 | 0.1501 | 0.1501 | +0.067% | 200 | +19.920% |
| 2022-08-05 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 720 | +20.000% |
| 2022-08-04 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -12.229% | 900 | +20.000% |
| 2022-07-28 | 0.1560 | 0.1709 | 0.1560 | 0.1709 | +3.576% | 500 | +5.325% |
| 2022-07-14 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | +7.492% | 1,000 | +9.091% |
| 2022-07-05 | 0.1535 | 0.1535 | 0.1535 | 0.1535 | -7.040% | 8,000 | +17.264% |
| 2022-07-01 | 0.1651 | 0.1651 | 0.1651 | 0.1651 | -0.527% | 1,000 | +9.008% |
| 2022-06-17 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | -17.000% | 400 | +8.434% |
| 2022-06-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 208 | -10.000% |
| 2022-06-03 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 3,000 | -28.000% |
| 2022-06-02 | 0.2500 | 0.2500 | 0.2061 | 0.2500 | +54.226% | 2,950 | -28.000% |
| 2022-05-20 | 0.1620 | 0.2060 | 0.1620 | 0.1621 | -18.950% | 3,700 | +11.043% |
| 2022-05-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +23.457% | 2,700 | -10.000% |
| 2022-05-10 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | -8.319% | 500 | +11.111% |
| 2022-04-20 | 0.1767 | 0.1767 | 0.1767 | 0.1767 | +5.304% | 100 | +1.868% |
| 2022-03-29 | 0.1678 | 0.1678 | 0.1678 | 0.1678 | +3.580% | 1,000 | +7.271% |
| 2022-03-28 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | +10.731% | 1,000 | +11.111% |
| 2022-03-25 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | -14.294% | 5,000 | +23.035% |
| 2022-03-22 | 0.1707 | 0.1707 | 0.1707 | 0.1707 | -14.650% | 2,000 | +5.448% |
| 2022-02-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -3.019% | 1,000 | -10.000% |
| 2022-02-16 | 0.2000 | 0.2062 | 0.2000 | 0.2062 | -5.140% | 4,000 | -12.717% |
| 2022-02-15 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | +8.483% | 300 | -17.203% |
| 2022-02-09 | 0.2004 | 0.2004 | 0.2004 | 0.2004 | +0.200% | 8,264 | -10.180% |
| 2022-02-07 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | -13.043% | 5,150 | -10.000% |
| 2022-01-21 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -3.564% | 1,000 | -21.739% |
| 2022-01-11 | 0.2385 | 0.2385 | 0.2385 | 0.2385 | -0.625% | 3,000 | -24.528% |
| 2022-01-07 | 0.2400 | 0.2400 | 0.2280 | 0.2400 | 0.000% | 5,150 | -25.000% |
| 2022-01-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 5,000 | -25.000% |