OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.49	15.90	15.31	15.77	-	1.74%	3,498,951
Feb 26, 2026	15.40	15.60	15.12	15.50	15.50	3.33%	2,399,178
Feb 25, 2026	15.48	15.63	14.98	15.00	15.00	-3.10%	4,002,500
Feb 24, 2026	15.47	15.50	15.16	15.48	15.48	0.06%	5,743,726
Feb 23, 2026	15.10	15.47	15.05	15.47	15.47	2.72%	2,117,730
Feb 20, 2026	15.35	15.76	14.98	15.06	15.06	-1.89%	2,354,267
Feb 16, 2026	15.23	15.59	15.19	15.35	15.35	0.07%	1,756,000
Feb 13, 2026	15.50	15.50	15.08	15.34	15.34	-1.16%	2,851,855
Feb 12, 2026	16.00	16.00	15.27	15.52	15.52	-3.00%	2,045,793
Feb 11, 2026	15.14	16.00	15.00	16.00	16.00	5.68%	7,746,356
Feb 10, 2026	15.15	15.77	15.13	15.14	15.14	0.33%	3,123,193
Feb 9, 2026	15.23	15.47	14.86	15.09	15.09	1.00%	5,814,527
Feb 6, 2026	14.95	15.09	14.50	14.94	14.94	-0.80%	5,620,984
Feb 5, 2026	15.14	15.23	14.50	15.06	15.06	-0.53%	4,576,833
Feb 4, 2026	15.20	15.27	15.08	15.14	15.14	-0.39%	5,345,323
Feb 3, 2026	15.15	15.80	15.04	15.20	15.20	1.27%	4,101,831
Feb 2, 2026	16.61	16.76	15.01	15.01	15.01	-10.44%	8,515,479
Jan 30, 2026	16.86	16.97	16.71	16.76	16.76	-1.41%	2,534,100
Jan 29, 2026	17.18	17.79	16.60	17.00	17.00	-5.56%	114,651,500
Jan 28, 2026	18.20	18.48	17.62	18.00	18.00	-	1,850,604
Jan 27, 2026	17.32	18.25	17.07	18.00	18.00	3.93%	2,360,804
Jan 26, 2026	17.09	17.32	16.60	17.32	17.32	1.35%	1,789,267
Jan 23, 2026	17.00	17.40	16.98	17.09	17.09	1.12%	1,622,755
Jan 22, 2026	17.04	17.24	16.81	16.90	16.90	-0.59%	1,672,500
Jan 21, 2026	17.00	17.18	16.59	17.00	17.00	-	3,577,622
Jan 20, 2026	18.31	18.33	17.00	17.00	17.00	-7.15%	2,910,519
Jan 19, 2026	18.91	18.91	18.18	18.31	18.31	-3.17%	1,034,383
Jan 16, 2026	19.00	19.50	18.51	18.91	18.91	-1.10%	1,587,020
Jan 15, 2026	20.00	20.06	18.87	19.12	19.12	-4.26%	2,807,500
Jan 14, 2026	19.30	20.18	19.23	19.97	19.97	3.58%	6,407,600
Jan 13, 2026	18.86	19.31	18.68	19.28	19.28	2.23%	2,619,361
Jan 12, 2026	18.60	18.90	18.13	18.86	18.86	1.40%	2,191,822
Jan 9, 2026	18.13	18.73	18.10	18.60	18.60	2.59%	2,368,912
Jan 8, 2026	17.95	18.60	17.95	18.13	18.13	1.00%	2,306,718
Jan 7, 2026	17.56	18.07	17.48	17.95	17.95	2.16%	2,040,045
Jan 6, 2026	17.56	17.75	17.38	17.57	17.57	0.40%	1,436,900
Jan 5, 2026	16.99	17.86	16.99	17.50	17.50	3.06%	2,314,107
Jan 2, 2026	16.95	17.17	16.57	16.98	16.98	-0.12%	1,812,500
Dec 31, 2025	16.35	17.00	16.14	17.00	17.00	4.29%	3,417,010
Dec 30, 2025	16.28	16.32	15.86	16.30	16.30	0.12%	3,794,165
Dec 29, 2025	16.40	16.40	16.00	16.28	16.28	-0.73%	2,140,000
Dec 24, 2025	16.29	16.40	16.10	16.40	16.40	0.61%	922,617
Dec 23, 2025	16.30	16.50	16.25	16.30	16.30	-1.21%	2,984,483
Dec 22, 2025	16.00	16.55	16.00	16.50	16.50	1.23%	2,719,024
Dec 19, 2025	16.41	16.46	15.96	16.30	16.30	-0.49%	7,111,691
Dec 18, 2025	17.20	17.20	16.35	16.38	16.38	-5.26%	4,138,096
Dec 17, 2025	16.81	17.39	16.81	17.29	17.29	-2.43%	5,368,040
Dec 16, 2025	17.98	17.98	17.27	17.72	17.72	-1.45%	2,897,477
Dec 15, 2025	17.60	17.98	16.88	17.98	17.98	1.52%	5,003,542
Dec 12, 2025	17.90	18.40	17.70	17.71	17.71	-2.10%	3,741,218