FRA:OSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.30	19.30	19.30	19.30	-	-1.53%	-
Jun 25, 2026	19.60	19.60	19.60	19.60	19.60	2.08%	-
Jun 24, 2026	19.20	19.20	19.20	19.20	19.20	-1.03%	-
Jun 23, 2026	19.40	19.40	19.40	19.40	19.40	-2.02%	-
Jun 22, 2026	19.80	19.80	19.80	19.80	19.80	2.06%	-
Jun 19, 2026	19.40	19.40	19.40	19.40	19.40	1.04%	-
Jun 18, 2026	19.20	19.20	19.20	19.20	19.20	1.59%	-
Jun 17, 2026	18.90	18.90	18.90	18.90	18.90	2.72%	-
Jun 16, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	-
Jun 15, 2026	18.50	18.50	18.50	18.50	18.50	3.35%	-
Jun 12, 2026	17.90	17.90	17.90	17.90	17.90	2.29%	-
Jun 11, 2026	17.50	17.50	17.50	17.50	17.50	0.57%	-
Jun 10, 2026	17.40	17.40	17.40	17.40	17.40	-1.14%	-
Jun 9, 2026	17.60	17.60	17.60	17.60	17.60	1.73%	-
Jun 8, 2026	17.30	17.30	17.30	17.30	17.30	-4.42%	-
Jun 5, 2026	18.10	18.10	18.10	18.10	18.10	1.12%	-
Jun 4, 2026	17.90	17.90	17.90	17.90	17.90	-3.24%	-
Jun 3, 2026	18.50	18.50	18.50	18.50	18.50	3.93%	-
Jun 2, 2026	17.80	17.80	17.80	17.80	17.80	-2.20%	-
Jun 1, 2026	18.20	18.20	18.20	18.20	18.20	-0.55%	-
May 29, 2026	18.30	18.30	18.30	18.30	18.30	0.55%	-
May 28, 2026	18.20	18.20	18.20	18.20	18.20	0.06%	-
May 27, 2026	18.40	18.40	18.40	18.40	18.19	-	-
May 26, 2026	18.40	18.40	18.40	18.40	18.19	-1.08%	-
May 25, 2026	18.60	18.60	18.60	18.60	18.39	2.76%	-
May 22, 2026	18.10	18.10	18.10	18.10	17.89	2.84%	-
May 21, 2026	17.60	17.60	17.60	17.60	17.40	1.15%	-
May 20, 2026	17.40	17.40	17.40	17.40	17.20	-1.69%	-
May 19, 2026	17.70	17.70	17.70	17.70	17.50	-1.67%	-
May 18, 2026	18.00	18.00	18.00	18.00	17.79	-3.74%	-
May 15, 2026	18.70	18.70	18.70	18.70	18.49	-	-
May 14, 2026	18.70	18.70	18.70	18.70	18.49	-1.06%	-
May 13, 2026	18.90	18.90	18.90	18.90	18.68	1.61%	-
May 12, 2026	18.60	18.60	18.60	18.60	18.39	-2.62%	-
May 11, 2026	19.10	19.10	19.10	19.10	18.88	4.37%	65
May 8, 2026	18.30	18.30	18.30	18.30	18.09	1.10%	-
May 7, 2026	18.10	18.10	18.10	18.10	17.89	2.84%	-
May 6, 2026	17.60	17.60	17.60	17.60	17.40	1.15%	-
May 5, 2026	17.40	17.40	17.40	17.40	17.20	-	-
May 4, 2026	17.40	17.40	17.40	17.40	17.20	1.16%	-
Apr 30, 2026	17.20	17.20	17.20	17.20	17.00	1.78%	-
Apr 29, 2026	16.90	16.90	16.90	16.90	16.71	-	-
Apr 28, 2026	16.90	16.90	16.90	16.90	16.71	-	-
Apr 27, 2026	16.90	16.90	16.90	16.90	16.71	1.20%	-
Apr 24, 2026	16.70	16.70	16.70	16.70	16.51	3.09%	-
Apr 23, 2026	16.20	16.20	16.20	16.20	16.01	1.25%	-
Apr 22, 2026	16.00	16.00	16.00	16.00	15.82	-0.62%	-
Apr 21, 2026	16.10	16.10	16.10	16.10	15.92	0.63%	-
Apr 20, 2026	16.00	16.00	16.00	16.00	15.82	2.56%	-
Apr 17, 2026	15.60	15.60	15.60	15.60	15.42	-0.64%	-