Octave Specialty Group, Inc. OSG
NYSE · United States · Finance
$4.43+0.13 (+3.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.42 | +2.79% | $4.32 | $4.56 | $4.31 | 203.62K |
| 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 |