Octave Specialty Group, Inc. OSG
NYSE · Vereinigte Staaten · Finanzen
$4,42+0,12 (+2,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,41 | +2,56 % | $4,32 | $4,56 | $4,31 | 258,97K |
| 2026-10-01 | $4,30 | +3,86 % | $4,10 | $4,32 | $4,00 | 614,50K |
| 2026-09-30 | $4,14 | +0,98 % | $4,08 | $4,18 | $4,05 | 341,70K |
| 2026-09-29 | $4,10 | 0,00 % | $4,06 | $4,12 | $4,03 | 298,80K |
| 2026-09-28 | $4,10 | -2,15 % | $4,17 | $4,17 | $3,99 | 466,80K |
| 2026-09-25 | $4,19 | +1,21 % | $4,16 | $4,21 | $4,11 | 532,20K |
| 2026-09-24 | $4,14 | -0,24 % | $4,19 | $4,23 | $4,09 | 745,20K |
| 2026-09-23 | $4,15 | -5,25 % | $4,33 | $4,33 | $4,15 | 315,50K |
| 2026-09-22 | $4,38 | -0,90 % | $4,44 | $4,44 | $4,26 | 335,20K |
| 2026-09-21 | $4,42 | -1,78 % | $4,49 | $4,51 | $4,38 | 402,20K |
| 2026-09-18 | $4,50 | +0,67 % | $4,45 | $4,51 | $4,40 | 723,90K |
| 2026-09-17 | $4,47 | -5,50 % | $4,74 | $4,78 | $4,44 | 584,20K |
| 2026-09-16 | $4,73 | -4,25 % | $4,92 | $4,95 | $4,66 | 399,70K |
| 2026-09-15 | $4,94 | -1,20 % | $4,95 | $4,99 | $4,85 | 672,50K |
| 2026-09-14 | $5,00 | +3,31 % | $4,83 | $5,07 | $4,79 | 457,90K |
| 2026-09-11 | $4,84 | -3,01 % | $5,00 | $5,07 | $4,81 | 440,70K |
| 2026-09-10 | $4,99 | -0,40 % | $4,96 | $5,07 | $4,87 | 435,80K |
| 2026-09-09 | $5,01 | +1,21 % | $4,89 | $5,01 | $4,84 | 382,70K |
| 2026-09-08 | $4,95 | -0,40 % | $4,88 | $4,96 | $4,78 | 361,40K |
| 2026-09-04 | $4,97 | +5,52 % | $4,64 | $4,99 | $4,62 | 571,30K |
| 2026-09-03 | $4,71 | +4,90 % | $4,59 | $4,74 | $4,56 | 565,70K |
| 2026-09-02 | $4,49 | -1,10 % | $4,52 | $4,61 | $4,43 | 707,10K |
| 2026-09-01 | $4,54 | +4,13 % | $4,39 | $4,56 | $4,33 | 1,02M |
| 2026-08-31 | $4,36 | -6,03 % | $4,60 | $4,63 | $4,33 | 763,00K |
| 2026-08-28 | $4,64 | +2,88 % | $4,65 | $4,83 | $4,52 | 1,27M |
| 2026-08-27 | $4,51 | -1,96 % | $4,56 | $4,60 | $4,50 | 318,90K |
| 2026-08-26 | $4,60 | +2,00 % | $4,50 | $4,61 | $4,46 | 405,60K |
| 2026-08-25 | $4,51 | -0,44 % | $4,57 | $4,65 | $4,49 | 228,60K |
| 2026-08-24 | $4,53 | -0,44 % | $4,63 | $4,63 | $4,46 | 342,80K |
| 2026-08-21 | $4,55 | +0,89 % | $4,52 | $4,59 | $4,49 | 306,40K |
| 2026-08-20 | $4,51 | -0,66 % | $4,51 | $4,54 | $4,42 | 481,60K |
| 2026-08-19 | $4,54 | -1,09 % | $4,59 | $4,71 | $4,52 | 265,20K |
| 2026-08-18 | $4,59 | -0,43 % | $4,62 | $4,68 | $4,54 | 343,20K |
| 2026-08-17 | $4,61 | -5,92 % | $4,83 | $4,92 | $4,59 | 378,30K |
| 2026-08-14 | $4,90 | +4,03 % | $4,72 | $4,93 | $4,72 | 443,10K |
| 2026-08-13 | $4,71 | +1,07 % | $4,72 | $4,75 | $4,61 | 556,90K |
| 2026-08-12 | $4,66 | +2,64 % | $4,50 | $4,69 | $4,50 | 659,60K |
| 2026-08-11 | $4,54 | -2,78 % | $4,60 | $4,68 | $4,53 | 1,08M |
| 2026-08-10 | $4,67 | -5,27 % | $4,81 | $4,94 | $4,54 | 979,50K |
| 2026-08-07 | $4,93 | -12,90 % | $5,11 | $5,32 | $4,74 | 1,13M |
| 2026-08-06 | $5,66 | -0,35 % | $5,70 | $5,74 | $5,58 | 400,90K |
| 2026-08-05 | $5,68 | +0,89 % | $5,59 | $5,70 | $5,54 | 190,60K |
| 2026-08-04 | $5,63 | -0,53 % | $5,64 | $5,71 | $5,58 | 236,10K |
| 2026-08-03 | $5,66 | +4,81 % | $5,51 | $5,75 | $5,43 | 331,00K |
| 2026-07-31 | $5,40 | -2,70 % | $5,54 | $5,56 | $5,30 | 384,60K |
| 2026-07-30 | $5,55 | -2,97 % | $5,66 | $5,67 | $5,51 | 451,40K |
| 2026-07-29 | $5,72 | -1,38 % | $5,73 | $5,78 | $5,66 | 237,50K |
| 2026-07-28 | $5,80 | +1,05 % | $5,82 | $5,87 | $5,72 | 289,30K |
| 2026-07-27 | $5,74 | +2,68 % | $5,66 | $5,79 | $5,66 | 290,70K |
| 2026-07-24 | $5,59 | +0,90 % | $5,52 | $5,73 | $5,47 | 260,80K |
| 2026-07-23 | $5,54 | -5,14 % | $5,76 | $5,80 | $5,52 | 375,90K |
| 2026-07-22 | $5,84 | -1,85 % | $5,96 | $5,97 | $5,78 | 257,90K |
| 2026-07-21 | $5,95 | -3,09 % | $6,04 | $6,10 | $5,90 | 468,40K |
| 2026-07-20 | $6,14 | +0,49 % | $6,08 | $6,19 | $6,02 | 259,80K |
| 2026-07-17 | $6,11 | +0,16 % | $6,06 | $6,27 | $6,06 | 299,80K |
| 2026-07-16 | $6,10 | +4,99 % | $5,88 | $6,11 | $5,88 | 282,40K |
| 2026-07-15 | $5,81 | -5,07 % | $6,14 | $6,18 | $5,79 | 457,40K |
| 2026-07-14 | $6,12 | -0,16 % | $6,04 | $6,20 | $6,00 | 280,30K |
| 2026-07-13 | $6,13 | +1,83 % | $6,03 | $6,18 | $5,96 | 292,60K |
| 2026-07-10 | $6,02 | -0,99 % | $6,09 | $6,14 | $6,00 | 298,30K |
| 2026-07-09 | $6,08 | -0,33 % | $6,07 | $6,12 | $5,92 | 362,90K |
| 2026-07-08 | $6,10 | -3,94 % | $6,38 | $6,38 | $6,10 | 381,70K |
| 2026-07-07 | $6,35 | -1,09 % | $6,43 | $6,56 | $6,35 | 409,50K |
| 2026-07-06 | $6,42 | +1,26 % | $6,34 | $6,42 | $6,27 | 415,40K |
| 2026-07-02 | $6,34 | -0,78 % | $6,42 | $6,45 | $6,31 | 368,00K |
| 2026-07-01 | $6,39 | +2,40 % | $6,33 | $6,48 | $6,32 | 340,00K |
| 2026-06-30 | $6,24 | -1,89 % | $6,34 | $6,41 | $6,22 | 630,10K |
| 2026-06-29 | $6,36 | -4,65 % | $6,64 | $6,64 | $6,32 | 598,20K |
| 2026-06-26 | $6,67 | +8,46 % | $6,32 | $6,68 | $6,24 | 1,64M |
| 2026-06-25 | $6,15 | -4,95 % | $6,35 | $6,46 | $6,06 | 803,10K |
| 2026-06-24 | $6,47 | +7,12 % | $6,16 | $6,63 | $6,12 | 836,50K |
| 2026-06-23 | $6,04 | +6,34 % | $5,76 | $6,06 | $5,72 | 667,00K |
| 2026-06-22 | $5,68 | -1,39 % | $5,73 | $5,90 | $5,54 | 506,20K |
| 2026-06-18 | $5,76 | +2,31 % | $5,64 | $5,77 | $5,53 | 772,30K |
| 2026-06-17 | $5,63 | -0,35 % | $5,64 | $5,80 | $5,58 | 502,20K |
| 2026-06-16 | $5,65 | -1,91 % | $5,78 | $5,88 | $5,63 | 554,50K |
| 2026-06-15 | $5,76 | +2,86 % | $5,59 | $5,93 | $5,57 | 777,60K |
| 2026-06-12 | $5,60 | +1,27 % | $5,57 | $5,66 | $5,50 | 291,70K |
| 2026-06-11 | $5,53 | -0,90 % | $5,61 | $5,65 | $5,50 | 216,40K |
| 2026-06-10 | $5,58 | +0,54 % | $5,57 | $5,85 | $5,54 | 293,70K |
| 2026-06-09 | $5,55 | +1,83 % | $5,39 | $5,69 | $5,36 | 401,00K |
| 2026-06-08 | $5,45 | -0,18 % | $5,51 | $5,60 | $5,33 | 302,20K |
| 2026-06-05 | $5,46 | +0,92 % | $5,40 | $5,54 | $5,36 | 445,90K |
| 2026-06-04 | $5,41 | +4,64 % | $5,25 | $5,44 | $5,21 | 359,70K |
| 2026-06-03 | $5,17 | -0,19 % | $5,15 | $5,20 | $5,05 | 791,60K |
| 2026-06-02 | $5,18 | -1,33 % | $5,21 | $5,27 | $5,11 | 450,70K |
| 2026-06-01 | $5,25 | -4,20 % | $5,49 | $5,49 | $5,23 | 386,70K |
| 2026-05-29 | $5,48 | -0,72 % | $5,46 | $5,71 | $5,45 | 427,90K |
| 2026-05-28 | $5,52 | +2,60 % | $5,41 | $5,72 | $5,33 | 579,70K |
| 2026-05-27 | $5,38 | -2,89 % | $5,50 | $5,68 | $5,20 | 427,60K |