Osaic Financial Services, Inc. (LTSAP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
18.75
+0.25 (1.35%)
Aug 28, 2025, 3:37 PM EDT
Osaic Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.50 | 18.75 | 18.50 | 18.75 | - | 1.35% | 1,205 |
| Aug 27, 2025 | 18.78 | 18.94 | 18.05 | 18.50 | 18.50 | -2.32% | 3,739 |
| Aug 26, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - | - |
| Aug 25, 2025 | 18.80 | 18.94 | 18.55 | 18.94 | 18.94 | 0.74% | 3,086 |
| Aug 22, 2025 | 18.94 | 18.94 | 18.06 | 18.80 | 18.80 | - | 2,515 |
| Aug 21, 2025 | 18.70 | 18.94 | 18.70 | 18.80 | 18.80 | -0.16% | 3,449 |
| Aug 20, 2025 | 18.15 | 18.83 | 18.15 | 18.83 | 18.83 | 4.32% | 1,275 |
| Aug 19, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -5.00% | 364 |
| Aug 18, 2025 | 18.73 | 19.00 | 18.73 | 19.00 | 19.00 | - | 880 |
| Aug 15, 2025 | 17.20 | 19.00 | 17.20 | 19.00 | 19.00 | 5.50% | 3,582 |
| Aug 14, 2025 | 18.00 | 19.00 | 17.99 | 18.01 | 17.85 | 0.06% | 4,515 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -4.00% | 985 |
| Aug 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | 6.66% | 511 |
| Aug 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.43 | - | - |
| Aug 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.43 | 0.46% | 505 |
| Aug 7, 2025 | 18.00 | 18.00 | 17.50 | 17.50 | 17.35 | -6.72% | 6,959 |
| Aug 6, 2025 | 18.76 | 18.84 | 18.76 | 18.76 | 18.60 | 7.82% | 1,554 |
| Aug 5, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.25 | 1.46% | 1,358 |
| Aug 4, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.00 | -9.07% | 387 |
| Aug 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.70 | -0.84% | 372 |
| Jul 31, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.86 | - | - |
| Jul 30, 2025 | 17.76 | 19.02 | 17.76 | 19.02 | 18.86 | 3.93% | 2,416 |
| Jul 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | - | 66 |
| Jul 28, 2025 | 18.75 | 18.75 | 18.30 | 18.30 | 18.14 | -2.40% | 1,434 |
| Jul 25, 2025 | 18.75 | 18.75 | 17.10 | 18.75 | 18.59 | - | 15,372 |
| Jul 24, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | -0.74% | 507 |
| Jul 23, 2025 | 18.65 | 18.89 | 18.65 | 18.89 | 18.73 | 0.80% | 1,643 |
| Jul 22, 2025 | 18.70 | 18.75 | 18.70 | 18.74 | 18.58 | -0.05% | 1,114 |
| Jul 21, 2025 | 18.74 | 18.75 | 18.74 | 18.75 | 18.59 | 0.27% | 1,540 |
| Jul 18, 2025 | 18.70 | 19.00 | 18.70 | 18.70 | 18.54 | 7.66% | 1,301 |
| Jul 17, 2025 | 18.40 | 18.40 | 17.37 | 17.37 | 17.22 | -6.11% | 2,050 |
| Jul 16, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.34 | 1.37% | 1,325 |
| Jul 15, 2025 | 17.40 | 18.50 | 17.22 | 18.25 | 18.09 | 3.87% | 2,658 |
| Jul 14, 2025 | 18.00 | 18.00 | 17.57 | 17.57 | 17.26 | -1.24% | 1,821 |
| Jul 11, 2025 | 17.85 | 17.85 | 17.75 | 17.79 | 17.48 | 0.23% | 2,311 |
| Jul 10, 2025 | 18.00 | 18.00 | 17.75 | 17.75 | 17.44 | - | 887 |
| Jul 9, 2025 | 17.75 | 17.75 | 17.10 | 17.75 | 17.44 | - | 1,339 |
| Jul 8, 2025 | 17.75 | 18.14 | 17.75 | 17.75 | 17.44 | 4.41% | 809 |
| Jul 7, 2025 | 18.00 | 18.00 | 17.00 | 17.00 | 16.70 | -5.56% | 405 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | - | - |
| Jul 2, 2025 | 18.00 | 18.00 | 17.97 | 18.00 | 17.68 | 0.84% | 1,807 |
| Jul 1, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.54 | -0.83% | 133 |
| Jun 30, 2025 | 18.00 | 18.00 | 17.75 | 18.00 | 17.68 | - | 1,219 |
| Jun 27, 2025 | 17.00 | 18.00 | 17.00 | 18.00 | 17.68 | - | 5,663 |
| Jun 26, 2025 | 17.85 | 18.00 | 17.85 | 18.00 | 17.68 | 0.84% | 3,200 |
| Jun 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.54 | -0.72% | 150 |
| Jun 24, 2025 | 17.70 | 17.98 | 17.50 | 17.98 | 17.66 | -0.11% | 3,986 |
| Jun 23, 2025 | 18.00 | 18.00 | 16.70 | 18.00 | 17.68 | - | 2,202 |
| Jun 20, 2025 | 17.99 | 18.00 | 17.99 | 18.00 | 17.68 | 0.90% | 351 |
| Jun 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.53 | -0.89% | 475 |