ProSomnus, Inc.
OSANASDAQHealthcare
$0.47
+$0.00(+0.00%)
Market Cap$8175227
P/E Ratio—
52W High$0.5
52W Low$0.47
ProSomnus, Inc.（OSA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
osa · 日线历史（复权）· FMP · 截至 2025年6月17日
5-Year High5Y
$11.30
Dec 2, 2022
-95.8% from here
5-Year Low5Y
$0.0080
May 9, 2024
+5.8K% from low
IPO Priceadj.
$9.64
Jul 28, 2021
-95.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · OSA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | $0.50 | $0.47 | $0.47 | $0.47 | $0.47 | 59K | -6.00% |
| Feb 6, 2025 | $0.50 | $0.47 | $0.47 | $0.47 | $0.47 | 59K | -6.00% |
| Jan 16, 2025 | $0.50 | $0.47 | $0.47 | $0.47 | $0.47 | 59K | -6.00% |
| May 13, 2024 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 59K | -6.00% |
| May 10, 2024 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 30K | +76.83% |
| May 9, 2024 | $0.04 | $0.05 | $0.01 | $0.02 | $0.02 | 560K | -56.67% |
| May 8, 2024 | $0.02 | $0.10 | $0.02 | $0.04 | $0.04 | 1.1M | +60.87% |
| May 7, 2024 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 25K | +10.00% |
| May 6, 2024 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 6K | -4.72% |
| May 3, 2024 | $0.17 | $0.17 | $0.11 | $0.11 | $0.11 | 56K | -33.33% |
| May 2, 2024 | $0.12 | $0.15 | $0.09 | $0.10 | $0.10 | 9K | -15.83% |
| May 1, 2024 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 3K | -16.67% |
| Apr 30, 2024 | $0.13 | $0.16 | $0.10 | $0.10 | $0.10 | 71K | -23.37% |
| Apr 29, 2024 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 4K | +15.02% |
| Apr 26, 2024 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 13K | +0.00% |
| Apr 25, 2024 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 2K | -17.50% |
| Apr 24, 2024 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 28K | -2.05% |
| Apr 23, 2024 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 59K | -14.14% |
| Apr 22, 2024 | $0.15 | $0.20 | $0.14 | $0.20 | $0.20 | 53K | +35.06% |
| Apr 19, 2024 | $0.22 | $0.28 | $0.12 | $0.12 | $0.12 | 307K | -45.71% |
Showing 1–20 of 706 records
Annual Stock Price Performance · OSA
Jan 1 → Dec 31 · 5 years2025-6.0%$0.50 → $0.47
-6.0%
2024-49.0%$0.92 → $0.47
-49.0%
2023-82.6%$5.64 → $0.98
-82.6%
2022-43.6%$9.86 → $5.56
-43.6%
2021+1.6%$9.70 → $9.86
+1.6%
Best Year2021 · +1.6%
Worst Year2023 · -82.6%
Positive Years1 / 5
Avg Annual Return-35.9%
5Y Total Return-95.2%
5Y CAGR~-45.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OSA?
If you invested $1,000 in OSA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$49
Total Return-95.1%
CAGR~-45.3% / yr
Profit$-951
Based on Jul 28, 2021 · $9.64Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ProSomnus, Inc.（OSA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OSA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OSA 历史股价FMP 日线复权 OHLCV