OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	13.70	14.10	13.66	14.05	-	2.03%	515,938
Apr 8, 2026	11.50	13.90	11.50	13.77	13.77	3.22%	3,602,000
Apr 2, 2026	13.62	13.74	13.02	13.34	13.34	-3.12%	2,324,000
Apr 1, 2026	14.00	14.10	13.40	13.77	13.77	-1.64%	2,550,500
Mar 31, 2026	14.10	14.22	13.83	14.00	14.00	-0.71%	1,463,000
Mar 30, 2026	14.12	14.13	13.85	14.10	14.10	-0.35%	1,047,000
Mar 27, 2026	13.98	14.16	13.66	14.15	14.15	1.22%	1,863,700
Mar 26, 2026	14.06	14.18	13.69	13.98	13.98	-0.64%	2,040,000
Mar 25, 2026	13.95	14.35	13.86	14.07	14.07	0.86%	1,721,550
Mar 24, 2026	14.00	14.32	13.60	13.95	13.95	-0.36%	1,944,684
Mar 23, 2026	13.80	14.50	13.50	14.00	14.00	-0.78%	3,393,000
Mar 20, 2026	13.63	14.11	13.30	14.11	14.11	3.52%	7,813,611
Mar 19, 2026	14.00	14.00	13.45	13.63	13.63	-3.88%	4,740,317
Mar 18, 2026	14.20	14.49	13.76	14.18	14.18	1.07%	4,775,666
Mar 17, 2026	14.20	14.83	13.86	14.03	14.03	0.29%	4,692,200
Mar 16, 2026	14.46	14.50	13.62	13.99	13.99	-0.07%	6,233,000
Mar 13, 2026	13.30	14.40	13.30	14.00	14.00	6.95%	7,953,000
Mar 12, 2026	14.89	14.89	12.40	13.09	13.09	0.61%	10,776,530
Mar 11, 2026	12.36	13.01	12.36	13.01	13.01	8.42%	2,385,714
Mar 10, 2026	12.77	13.28	11.72	12.00	12.00	-4.76%	8,012,500
Mar 9, 2026	14.70	14.70	12.15	12.60	12.60	-18.71%	10,457,510
Mar 6, 2026	16.19	16.19	15.28	15.50	15.50	-4.62%	6,229,500
Mar 5, 2026	15.63	16.75	15.45	16.25	16.25	7.97%	13,120,730
Mar 4, 2026	15.94	15.94	14.74	15.05	15.05	-5.70%	6,635,493
Mar 3, 2026	15.52	15.96	15.21	15.96	15.96	2.90%	5,958,404
Mar 2, 2026	15.80	15.80	15.16	15.51	15.51	-3.12%	2,510,500
Feb 27, 2026	15.49	16.01	15.31	16.01	16.01	3.29%	4,971,951
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