OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	11.65	11.65	11.11	11.50	11.50	0.35%	926,610
Jul 14, 2026	11.10	11.46	10.90	11.46	11.46	3.24%	500,000
Jul 13, 2026	11.86	11.86	10.87	11.10	11.10	-2.46%	843,240
Jul 10, 2026	11.30	11.69	11.30	11.38	11.38	0.71%	762,690
Jul 9, 2026	11.40	11.66	11.11	11.30	11.30	-1.22%	499,500
Jul 8, 2026	11.28	11.58	11.08	11.44	11.44	2.69%	1,007,200
Jul 7, 2026	12.08	12.08	11.03	11.14	11.14	-5.67%	1,072,946
Jul 6, 2026	11.58	12.10	11.56	11.81	11.81	1.99%	1,203,638
Jul 3, 2026	11.50	11.58	10.80	11.58	11.58	3.86%	1,702,000
Jul 2, 2026	11.53	11.68	11.09	11.15	11.15	-3.30%	2,065,355
Jun 30, 2026	11.53	11.80	11.37	11.53	11.53	-3.92%	1,005,968
Jun 29, 2026	11.60	12.02	11.60	12.00	12.00	5.54%	1,564,290
Jun 26, 2026	11.40	11.59	11.21	11.37	11.37	-0.26%	933,500
Jun 25, 2026	11.61	11.61	11.09	11.40	11.40	-3.39%	1,915,000
Jun 24, 2026	12.27	12.27	11.53	11.80	11.80	-3.99%	1,528,000
Jun 23, 2026	12.12	12.41	11.76	12.29	12.29	1.74%	1,362,379
Jun 22, 2026	11.97	12.14	11.66	12.08	12.08	0.92%	707,500
Jun 18, 2026	11.87	12.16	11.59	11.97	11.97	0.08%	4,098,546
Jun 17, 2026	12.55	12.55	11.91	11.96	11.96	-4.70%	1,591,673
Jun 16, 2026	12.10	12.86	11.75	12.55	12.55	7.36%	3,265,000
Jun 15, 2026	10.73	12.18	10.73	11.69	11.69	11.33%	3,297,626
Jun 12, 2026	10.01	10.50	10.01	10.50	10.50	1.94%	1,586,500
Jun 11, 2026	10.75	10.75	10.01	10.30	10.30	-0.96%	2,259,946
Jun 10, 2026	10.14	10.49	10.00	10.40	10.40	2.77%	920,670
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