Osaic Financial Services, Inc. (LTSAP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
19.02
-0.36 (-1.87%)
Sep 26, 2025, 2:12 PM EDT
Osaic Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.49 | 19.49 | 19.02 | 19.02 | 19.02 | -1.87% | 1,291 |
| Sep 25, 2025 | 19.39 | 19.49 | 19.22 | 19.38 | 19.38 | 0.66% | 1,814 |
| Sep 24, 2025 | 19.25 | 19.26 | 19.25 | 19.26 | 19.26 | 1.38% | 600 |
| Sep 23, 2025 | 18.61 | 18.99 | 18.61 | 18.99 | 18.99 | -1.04% | 820 |
| Sep 22, 2025 | 19.02 | 19.25 | 19.02 | 19.19 | 19.19 | 3.75% | 5,149 |
| Sep 19, 2025 | 19.02 | 19.02 | 18.50 | 18.50 | 18.50 | -0.43% | 1,900 |
| Sep 18, 2025 | 18.52 | 19.02 | 18.52 | 18.58 | 18.58 | 0.38% | 3,420 |
| Sep 17, 2025 | 18.85 | 18.85 | 18.51 | 18.51 | 18.51 | 0.05% | 908 |
| Sep 16, 2025 | 18.51 | 18.51 | 18.50 | 18.50 | 18.50 | 1.15% | 935 |
| Sep 15, 2025 | 18.85 | 18.85 | 18.29 | 18.29 | 18.29 | -3.79% | 1,931 |
| Sep 12, 2025 | 18.95 | 19.01 | 18.70 | 19.01 | 18.84 | 2.73% | 2,478 |
| Sep 11, 2025 | 19.00 | 19.00 | 18.51 | 18.51 | 18.34 | -2.71% | 803 |
| Sep 10, 2025 | 19.02 | 19.02 | 18.50 | 19.02 | 18.85 | 0.11% | 3,754 |
| Sep 9, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 18.83 | 0.32% | 2,435 |
| Sep 8, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | 0.05% | 940 |
| Sep 5, 2025 | 18.80 | 18.93 | 18.40 | 18.93 | 18.76 | 0.69% | 982 |
| Sep 4, 2025 | 18.75 | 18.80 | 18.45 | 18.80 | 18.63 | - | 1,320 |
| Sep 3, 2025 | 17.99 | 18.80 | 17.99 | 18.80 | 18.63 | 3.01% | 833 |
| Sep 2, 2025 | 17.99 | 18.25 | 17.99 | 18.25 | 18.09 | 0.83% | 450 |
| Aug 29, 2025 | 18.75 | 18.75 | 18.10 | 18.10 | 17.94 | -3.47% | 1,868 |
| Aug 28, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | 18.58 | 1.35% | 1,613 |
| Aug 27, 2025 | 18.78 | 18.94 | 18.05 | 18.50 | 18.33 | -2.32% | 3,739 |
| Aug 26, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.77 | - | - |
| Aug 25, 2025 | 18.80 | 18.94 | 18.55 | 18.94 | 18.77 | 0.74% | 3,086 |
| Aug 22, 2025 | 18.94 | 18.94 | 18.06 | 18.80 | 18.63 | - | 2,515 |
| Aug 21, 2025 | 18.70 | 18.94 | 18.70 | 18.80 | 18.63 | -0.16% | 3,449 |
| Aug 20, 2025 | 18.15 | 18.83 | 18.15 | 18.83 | 18.66 | 4.32% | 1,275 |
| Aug 19, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.89 | -5.00% | 364 |
| Aug 18, 2025 | 18.73 | 19.00 | 18.73 | 19.00 | 18.83 | - | 880 |
| Aug 15, 2025 | 17.20 | 19.00 | 17.20 | 19.00 | 18.83 | 5.50% | 3,582 |
| Aug 14, 2025 | 18.00 | 19.00 | 17.99 | 18.01 | 17.69 | 0.06% | 4,515 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | -4.00% | 985 |
| Aug 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.42 | 6.66% | 511 |
| Aug 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.27 | - | - |
| Aug 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.27 | 0.46% | 505 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.19 | -6.72% | 6,959 |
| Aug 6, 2025 | 18.76 | 18.84 | 18.76 | 18.76 | 18.43 | 7.82% | 1,554 |
| Aug 5, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.09 | 1.46% | 1,358 |
| Aug 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 16.85 | -9.07% | 387 |
| Aug 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.53 | -0.84% | 372 |
| Jul 31, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.68 | - | - |
| Jul 30, 2025 | 17.76 | 19.02 | 17.76 | 19.02 | 18.68 | 3.93% | 2,416 |
| Jul 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.98 | - | 66 |
| Jul 28, 2025 | 18.75 | 18.75 | 18.30 | 18.30 | 17.98 | -2.40% | 1,434 |
| Jul 25, 2025 | 18.75 | 18.75 | 17.10 | 18.75 | 18.42 | - | 15,372 |
| Jul 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.42 | -0.74% | 507 |
| Jul 23, 2025 | 18.65 | 18.89 | 18.65 | 18.89 | 18.56 | 0.80% | 1,643 |
| Jul 22, 2025 | 18.70 | 18.75 | 18.70 | 18.74 | 18.41 | -0.05% | 1,114 |
| Jul 21, 2025 | 18.74 | 18.75 | 18.74 | 18.75 | 18.42 | 0.27% | 1,540 |
| Jul 18, 2025 | 18.70 | 19.00 | 18.70 | 18.70 | 18.37 | 7.66% | 1,301 |