OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	12.46	12.46	11.94	11.97	11.97	-4.24%	829,135
Aug 21, 2026	12.60	12.80	12.38	12.50	12.50	-0.79%	1,016,579
Aug 20, 2026	12.05	12.86	12.05	12.60	12.60	6.15%	1,497,032
Aug 19, 2026	12.30	12.30	11.66	11.87	11.87	-3.50%	446,000
Aug 18, 2026	12.15	12.33	11.95	12.30	12.30	1.40%	1,241,000
Aug 17, 2026	12.70	12.70	12.08	12.13	12.13	-4.41%	1,095,500
Aug 14, 2026	12.75	12.75	12.10	12.69	12.69	0.95%	1,253,017
Aug 13, 2026	12.98	12.98	12.23	12.57	12.57	-3.23%	980,004
Aug 12, 2026	12.42	12.99	12.14	12.99	12.99	5.10%	1,424,500
Aug 11, 2026	12.44	12.48	12.25	12.36	12.36	0.49%	647,500
Aug 10, 2026	12.16	12.45	12.08	12.30	12.30	1.23%	700,000
Aug 7, 2026	12.21	12.21	11.90	12.15	12.15	-0.08%	550,500
Aug 6, 2026	12.29	12.29	11.94	12.16	12.16	-1.14%	547,500
Aug 5, 2026	12.29	12.38	12.01	12.30	12.30	0.49%	916,164
Aug 4, 2026	11.85	12.24	11.62	12.24	12.24	3.12%	1,346,000
Aug 3, 2026	11.70	11.88	11.43	11.87	11.87	0.94%	638,314
Jul 31, 2026	11.55	11.84	11.33	11.76	11.76	1.82%	898,200
Jul 30, 2026	11.80	11.82	11.38	11.55	11.55	-0.86%	595,000
Jul 29, 2026	11.62	11.70	11.42	11.65	11.65	1.30%	602,100
Jul 28, 2026	11.80	11.89	11.50	11.50	11.50	-4.25%	256,000
Jul 27, 2026	11.68	12.10	11.47	12.01	12.01	2.65%	1,233,940
Jul 24, 2026	11.68	11.74	11.46	11.70	11.70	-1.52%	415,500
Jul 23, 2026	11.51	11.97	11.49	11.88	11.88	3.21%	509,130
Jul 22, 2026	11.97	12.06	11.37	11.51	11.51	-4.48%	989,580
Jul 21, 2026	11.86	12.20	11.78	12.05	12.05	1.52%	940,010
Jul 20, 2026	11.39	11.87	11.39	11.87	11.87	4.21%	1,125,692
Jul 17, 2026	11.90	11.90	11.19	11.39	11.39	-3.15%	971,060
Jul 16, 2026	11.46	12.04	11.05	11.76	11.76	2.26%	896,790