OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	12.73	12.73	12.20	12.38	-	-2.75%	226,179
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
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