OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.45	10.56	10.01	10.12	10.12	-2.97%	1,419,920
Jun 8, 2026	10.44	10.48	10.00	10.43	10.43	-0.10%	1,394,060
Jun 5, 2026	10.70	10.70	10.18	10.44	10.44	-2.43%	2,014,456
Jun 4, 2026	11.31	11.31	10.66	10.70	10.70	-5.31%	1,640,500
Jun 3, 2026	12.05	12.05	11.15	11.30	11.30	-4.88%	1,439,374
Jun 2, 2026	10.72	12.07	10.63	11.88	11.88	4.95%	2,445,569
Jun 1, 2026	10.99	11.56	10.99	11.32	11.32	2.91%	1,917,400
May 29, 2026	11.00	11.00	10.50	11.00	11.00	-	3,093,502
May 28, 2026	10.98	11.00	10.25	11.00	11.00	-	2,816,855
May 27, 2026	11.30	11.36	10.60	11.00	11.00	-2.65%	2,324,239
May 26, 2026	11.34	11.45	10.91	11.30	11.30	-0.35%	1,466,550
May 22, 2026	10.90	11.34	10.67	11.34	11.34	4.04%	1,260,204
May 21, 2026	11.50	11.67	10.86	10.90	10.90	-6.36%	1,778,249
May 20, 2026	11.64	11.79	11.35	11.64	11.64	-1.77%	1,221,005
May 19, 2026	11.98	12.02	11.63	11.85	11.85	-2.79%	1,152,020
May 18, 2026	11.94	12.20	11.68	12.19	12.19	2.09%	904,560
May 15, 2026	11.93	11.97	11.73	11.94	11.94	0.08%	845,600
May 14, 2026	12.00	12.20	11.68	11.93	11.93	-2.21%	1,928,098
May 13, 2026	12.00	12.20	11.57	12.20	12.20	-0.41%	2,946,500
May 12, 2026	12.10	12.25	11.82	12.25	12.25	1.74%	3,490,500
May 11, 2026	12.86	12.86	11.94	12.04	12.04	-3.76%	3,401,354
May 8, 2026	12.71	13.00	12.33	12.51	12.51	-3.02%	3,834,188
May 7, 2026	12.87	13.02	12.79	12.90	12.90	0.23%	733,500
May 6, 2026	13.00	13.10	12.53	12.87	12.87	-1.45%	884,500
May 5, 2026	13.10	13.17	12.80	13.06	13.06	1.24%	651,767
May 4, 2026	12.49	13.18	12.49	12.90	12.90	3.37%	1,272,000
Apr 30, 2026	12.50	12.58	12.10	12.48	12.48	-0.95%	2,154,200
Apr 29, 2026	12.73	12.73	12.20	12.60	12.60	-1.02%	1,719,150
Apr 28, 2026	12.90	12.90	12.15	12.73	12.73	-2.82%	2,659,193
Apr 27, 2026	13.00	13.24	12.83	13.10	13.10	0.77%	1,724,089
Apr 24, 2026	13.20	13.20	12.71	13.00	13.00	-2.91%	1,732,659
Apr 23, 2026	13.48	13.48	13.07	13.39	13.39	-0.74%	1,498,000
Apr 22, 2026	13.58	13.77	13.45	13.49	13.49	-3.16%	1,179,118
Apr 21, 2026	13.90	13.93	13.20	13.93	13.93	-0.50%	3,830,500
Apr 20, 2026	13.87	14.32	13.63	14.00	14.00	0.94%	2,181,229
Apr 17, 2026	13.99	13.99	13.37	13.87	13.87	-1.07%	1,348,000
Apr 16, 2026	13.88	14.10	13.70	14.02	14.02	1.01%	3,162,170
Apr 15, 2026	13.30	13.92	13.16	13.88	13.88	5.23%	2,112,268
Apr 14, 2026	13.10	13.30	12.62	13.19	13.19	1.38%	3,436,057
Apr 13, 2026	12.74	13.50	11.74	13.01	13.01	-8.83%	10,060,645
Apr 10, 2026	14.00	14.99	13.65	14.27	14.27	1.28%	7,952,532
Apr 9, 2026	13.70	14.20	13.66	14.09	14.09	2.32%	1,469,438
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