OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	9.95	10.40	9.95	10.27	10.27	0.29%	391,000
Nov 3, 2026	10.49	10.49	9.90	10.24	10.24	0.39%	1,168,665
Nov 2, 2026	10.07	10.41	10.05	10.20	10.20	0.49%	547,400
Oct 30, 2026	10.14	10.26	10.14	10.15	10.15	-1.36%	364,779
Oct 29, 2026	10.21	10.49	10.16	10.29	10.29	-0.68%	517,000
Oct 28, 2026	10.39	10.46	10.32	10.36	10.36	-0.19%	521,965
Oct 27, 2026	10.48	10.48	10.33	10.38	10.38	-1.05%	493,281
Oct 26, 2026	10.21	10.50	10.18	10.49	10.49	0.58%	341,000
Oct 23, 2026	10.27	10.49	10.07	10.43	10.43	1.56%	865,022
Oct 22, 2026	10.45	10.45	10.09	10.27	10.27	-1.25%	743,200
Oct 21, 2026	10.01	10.47	10.01	10.40	10.40	2.97%	663,500
Oct 20, 2026	10.14	10.25	9.79	10.10	10.10	-2.42%	2,588,566
Oct 16, 2026	10.32	10.49	10.17	10.35	10.35	0.98%	709,834
Oct 15, 2026	10.21	10.28	10.06	10.25	10.25	-0.77%	734,700
Oct 14, 2026	10.39	10.39	10.23	10.33	10.33	-0.77%	487,000
Oct 13, 2026	10.50	10.50	10.11	10.41	10.41	-0.48%	709,772
Oct 12, 2026	10.37	10.66	10.21	10.46	10.46	0.29%	827,500
Oct 9, 2026	10.15	10.43	9.98	10.43	10.43	1.07%	1,123,313
Oct 8, 2026	10.50	10.67	10.18	10.32	10.32	-2.55%	878,000
Oct 7, 2026	10.06	10.59	9.90	10.59	10.59	5.48%	1,538,000
Oct 6, 2026	10.13	10.37	10.04	10.04	10.04	-0.89%	611,500
Oct 5, 2026	10.06	10.20	9.73	10.13	10.13	0.70%	1,097,000
Oct 2, 2026	10.00	10.30	9.77	10.06	10.06	-0.89%	1,359,064
Sep 30, 2026	10.15	10.29	9.92	10.15	10.15	-	835,500
Sep 29, 2026	10.26	10.85	9.78	10.15	10.15	-0.59%	3,376,500
Sep 28, 2026	9.90	10.25	9.17	10.21	10.21	3.65%	3,545,721
Sep 25, 2026	9.67	9.88	9.15	9.85	9.85	1.86%	2,062,777
Sep 24, 2026	10.07	10.23	9.46	9.67	9.67	-3.97%	2,301,576
Sep 23, 2026	9.25	10.07	9.00	10.07	10.07	8.86%	2,446,685
Sep 22, 2026	9.83	9.83	8.68	9.25	9.25	-5.03%	3,960,325
Sep 21, 2026	10.50	10.50	9.61	9.74	9.74	-6.35%	2,083,250
Sep 18, 2026	10.22	10.80	10.22	10.40	10.40	-1.23%	8,504,829
Sep 17, 2026	10.38	10.68	10.27	10.53	10.53	1.54%	1,922,500
Sep 16, 2026	10.40	10.50	9.99	10.37	10.37	3.29%	1,982,175
Sep 15, 2026	10.16	10.30	9.90	10.04	10.04	-0.89%	1,476,500
Sep 14, 2026	10.34	10.34	9.88	10.13	10.13	-2.03%	5,251,716
Sep 11, 2026	10.20	10.34	9.93	10.34	10.34	0.39%	1,609,790
Sep 10, 2026	10.50	10.50	10.02	10.30	10.30	-1.90%	1,868,400
Sep 9, 2026	10.51	10.52	10.18	10.50	10.50	-0.94%	1,176,000
Sep 8, 2026	10.91	11.01	10.48	10.60	10.60	-2.30%	1,388,500
Sep 7, 2026	11.62	11.62	10.83	10.85	10.85	-5.32%	911,000
Sep 4, 2026	10.98	11.57	10.92	11.46	11.46	4.75%	2,023,676
Sep 3, 2026	11.30	11.30	10.48	10.94	10.94	-2.84%	1,495,369
Sep 2, 2026	11.31	11.34	10.89	11.26	11.26	-0.97%	1,600,165
Sep 1, 2026	11.73	11.90	11.23	11.37	11.37	-2.99%	1,009,000
Aug 31, 2026	11.88	11.90	11.49	11.72	11.72	-1.35%	4,994,500
Aug 28, 2026	12.10	12.12	11.87	11.88	11.88	-1.98%	301,500
Aug 27, 2026	11.91	12.12	11.90	12.12	12.12	0.75%	1,043,091
Aug 26, 2026	11.90	12.17	11.90	12.03	12.03	0.08%	334,418
Aug 25, 2026	11.89	12.05	11.88	12.02	12.02	0.42%	726,623