OSG Corporation (FRA:OSG)
Germany · Delayed Price · Currency is EUR 13.30
+0.70 (5.56%)
At close: Jan 9, 2026
OSG Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 5.56% | - |
| Jan 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Jan 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Jan 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Jan 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jan 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Dec 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Dec 19, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Dec 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Dec 17, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | 89 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Dec 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Dec 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Dec 11, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Dec 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Dec 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | 1.63% | - |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Nov 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | 0.83% | - |
| Nov 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | 0.83% | - |
| Nov 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | 0.84% | - |
| Nov 19, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.58 | -0.83% | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | -0.83% | - |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | - | - |
| Nov 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -0.82% | - |
| Nov 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | -1.61% | - |
| Nov 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | - | - |
| Nov 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | 0.81% | - |
| Nov 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 1.65% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -1.63% | - |
| Nov 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | - | - |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.97 | 0.82% | - |
| Oct 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.88 | 0.83% | - |
| Oct 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.78 | -2.42% | - |
| Oct 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.07 | -2.36% | - |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | 1.60% | - |