MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOS — SOS Limited
NYSESOS Limited
$0.31
+0.00(+1.32%)
- O
- 0.29
- H
- 0.31
- L
- 0.27
- V
- 709.53K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.31
Period Return-93.42%
Period High$9.62
Period Low$0.27
Avg Daily Volume313.1K
Total Trading Days365
SOS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.29 | $0.31 | $0.27 | $0.31 | +$0.00 | +1.32% | 709,530 | $0.29 | $0.27 $0.31 |
| Oct 7, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $-0.02 | -5.00% | 6,102,484 | $0.33 | $0.30 $0.33 |
| Oct 6, 2026 | $0.32 | $0.34 | $0.32 | $0.32 | $-0.00 | -1.48% | 323,531 | $0.33 | $0.32 $0.34 |
| Oct 5, 2026 | $0.31 | $0.36 | $0.31 | $0.32 | +$0.01 | +1.79% | 381,897 | $0.33 | $0.31 $0.36 |
| Oct 2, 2026 | $0.32 | $0.33 | $0.30 | $0.32 | +$0.01 | +1.98% | 265,308 | $0.32 | $0.30 $0.33 |
| Oct 1, 2026 | $0.34 | $0.34 | $0.31 | $0.31 | $-0.02 | -5.72% | 160,169 | $0.32 | $0.31 $0.34 |
| Sep 30, 2026 | $0.36 | $0.36 | $0.33 | $0.33 | $-0.03 | -7.50% | 330,852 | $0.33 | $0.33 $0.36 |
| Sep 29, 2026 | $0.34 | $0.36 | $0.30 | $0.36 | +$0.02 | +6.34% | 640,715 | $0.34 | $0.30 $0.36 |
| Sep 28, 2026 | $0.35 | $0.35 | $0.33 | $0.34 | $-0.02 | -5.99% | 456,935 | $0.34 | $0.33 $0.35 |
| Sep 25, 2026 | $0.39 | $0.40 | $0.34 | $0.36 | $-0.03 | -8.68% | 2,333,384 | $0.37 | $0.34 $0.40 |
| Sep 24, 2026 | $0.34 | $0.43 | $0.30 | $0.39 | +$0.05 | +14.11% | 18,972,023 | $0.39 | $0.30 $0.43 |
| Sep 23, 2026 | $0.36 | $0.78 | $0.29 | $0.34 | $-0.00 | -1.20% | 31,343,053 | $0.52 | $0.29 $0.78 |
| Sep 22, 2026 | $0.75 | $0.76 | $0.34 | $0.35 | $-0.42 | -54.62% | 2,725,197 | $0.46 | $0.34 $0.76 |
| Sep 21, 2026 | $0.75 | $0.78 | $0.70 | $0.77 | +$0.07 | +10.34% | 344,606 | $0.72 | $0.70 $0.78 |
| Sep 18, 2026 | $0.85 | $1.05 | $0.56 | $0.70 | $-0.07 | -9.14% | 5,122,752 | $0.86 | $0.56 $1.05 |
| Sep 17, 2026 | $0.70 | $0.79 | $0.70 | $0.77 | +$0.04 | +4.94% | 50,722 | $0.75 | $0.70 $0.79 |
| Sep 16, 2026 | $0.74 | $0.77 | $0.72 | $0.73 | $-0.06 | -7.16% | 30,849 | $0.75 | $0.72 $0.77 |
| Sep 15, 2026 | $0.75 | $0.82 | $0.72 | $0.79 | +$0.01 | +1.26% | 46,618 | $0.78 | $0.72 $0.82 |
| Sep 14, 2026 | $0.75 | $0.79 | $0.71 | $0.78 | +$0.01 | +1.65% | 158,809 | $0.76 | $0.71 $0.79 |
| Sep 11, 2026 | $0.82 | $0.82 | $0.72 | $0.76 | +$0.02 | +2.58% | 56,333 | $0.74 | $0.72 $0.82 |
| Sep 10, 2026 | $0.76 | $0.77 | $0.74 | $0.74 | $-0.02 | -2.95% | 20,934 | $0.75 | $0.74 $0.77 |
| Sep 9, 2026 | $0.80 | $0.81 | $0.77 | $0.77 | +$0.00 | +0.00% | 16,193 | $0.79 | $0.77 $0.81 |
| Sep 8, 2026 | $0.81 | $0.81 | $0.77 | $0.77 | $-0.02 | -2.60% | 47,235 | $0.79 | $0.77 $0.81 |
| Sep 4, 2026 | $0.76 | $0.80 | $0.76 | $0.79 | +$0.01 | +1.25% | 44,983 | $0.78 | $0.76 $0.80 |
| Sep 3, 2026 | $0.75 | $0.80 | $0.73 | $0.78 | +$0.04 | +4.81% | 175,731 | $0.78 | $0.73 $0.80 |
| Sep 2, 2026 | $0.84 | $0.85 | $0.73 | $0.74 | $-0.06 | -7.43% | 220,731 | $0.76 | $0.73 $0.85 |
| Sep 1, 2026 | $0.84 | $0.84 | $0.80 | $0.80 | $-0.05 | -5.40% | 163,753 | $0.81 | $0.80 $0.84 |
| Aug 31, 2026 | $0.92 | $0.92 | $0.84 | $0.85 | $-0.06 | -6.82% | 91,157 | $0.87 | $0.84 $0.92 |
| Aug 28, 2026 | $0.90 | $0.93 | $0.85 | $0.91 | $-0.02 | -1.72% | 86,898 | $0.88 | $0.85 $0.93 |
| Aug 27, 2026 | $0.90 | $0.94 | $0.89 | $0.93 | +$0.00 | +0.50% | 59,109 | $0.92 | $0.89 $0.94 |