OSL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	12.16	12.45	12.08	12.27	-	0.99%	346,500
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
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