Osaic Financial Services, Inc. (LTSAP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
19.58
-0.47 (-2.34%)
At close: Apr 2, 2026
Osaic Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.03 | 20.03 | 19.58 | 19.58 | 19.58 | -2.34% | 1,610 |
| Apr 1, 2026 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | - | 200 |
| Mar 31, 2026 | 19.58 | 20.25 | 19.58 | 20.05 | 20.05 | -0.10% | 1,370 |
| Mar 30, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -3.88% | 351 |
| Mar 27, 2026 | 20.00 | 20.88 | 20.00 | 20.88 | 20.88 | 4.40% | 1,432 |
| Mar 26, 2026 | 20.01 | 20.01 | 19.98 | 20.00 | 20.00 | -1.09% | 8,880 |
| Mar 23, 2026 | 20.00 | 20.22 | 20.00 | 20.22 | 20.22 | 1.05% | 641 |
| Mar 20, 2026 | 20.15 | 20.15 | 20.01 | 20.01 | 20.01 | 0.05% | 1,001 |
| Mar 18, 2026 | 20.17 | 20.17 | 20.00 | 20.00 | 20.00 | - | 986 |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,480 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.23% | 765 |
| Mar 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 1.25% | 301 |
| Mar 4, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 19.84 | -0.60% | 1,101 |
| Mar 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | 0.20% | 200 |
| Feb 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | -0.15% | 758 |
| Feb 25, 2026 | 20.50 | 20.50 | 19.63 | 20.11 | 19.94 | -1.90% | 3,588 |
| Feb 23, 2026 | 20.47 | 20.50 | 20.40 | 20.50 | 20.33 | 1.08% | 2,676 |
| Feb 20, 2026 | 20.40 | 20.50 | 20.26 | 20.28 | 20.11 | -2.27% | 3,325 |
| Feb 19, 2026 | 20.74 | 20.75 | 19.82 | 20.75 | 20.58 | - | 1,356 |
| Feb 18, 2026 | 20.76 | 20.76 | 20.51 | 20.75 | 20.58 | - | 2,025 |
| Feb 17, 2026 | 20.05 | 20.75 | 20.05 | 20.75 | 20.58 | 2.93% | 2,941 |
| Feb 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.99 | -3.26% | 521 |
| Feb 12, 2026 | 20.15 | 20.84 | 20.15 | 20.84 | 20.50 | 3.42% | 2,795 |
| Feb 11, 2026 | 20.85 | 20.90 | 19.80 | 20.15 | 19.82 | -3.59% | 3,171 |
| Feb 10, 2026 | 20.90 | 20.90 | 20.85 | 20.90 | 20.56 | -0.38% | 875 |
| Feb 9, 2026 | 20.00 | 20.99 | 20.00 | 20.98 | 20.64 | 4.85% | 4,344 |
| Feb 5, 2026 | 20.20 | 20.20 | 20.01 | 20.01 | 19.69 | -1.23% | 1,200 |
| Feb 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.93 | - | 861 |
| Feb 2, 2026 | 20.21 | 20.26 | 20.21 | 20.26 | 19.93 | -3.48% | 314 |
| Jan 29, 2026 | 20.00 | 20.99 | 20.00 | 20.99 | 20.65 | 4.85% | 2,214 |
| Jan 28, 2026 | 20.60 | 20.80 | 20.02 | 20.02 | 19.70 | 6.21% | 4,523 |
| Jan 27, 2026 | 20.06 | 20.06 | 18.85 | 18.85 | 18.55 | -6.22% | 1,426 |
| Jan 23, 2026 | 20.00 | 20.10 | 19.90 | 20.10 | 19.78 | -3.37% | 3,686 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.46 | -0.91% | 292 |
| Jan 21, 2026 | 19.12 | 20.99 | 19.08 | 20.99 | 20.65 | 10.47% | 2,165 |
| Jan 20, 2026 | 19.81 | 19.85 | 18.55 | 19.00 | 18.69 | -4.09% | 7,710 |
| Jan 16, 2026 | 19.75 | 20.06 | 19.75 | 19.81 | 19.49 | 1.12% | 7,020 |
| Jan 15, 2026 | 19.75 | 19.75 | 19.59 | 19.59 | 19.27 | -2.05% | 1,500 |
| Jan 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.51 | -0.79% | 11,636 |
| Jan 13, 2026 | 20.25 | 20.84 | 19.25 | 20.16 | 19.67 | 0.67% | 10,024 |
| Jan 12, 2026 | 20.35 | 20.85 | 20.03 | 20.03 | 19.54 | -1.38% | 9,010 |
| Jan 9, 2026 | 19.49 | 20.31 | 18.20 | 20.31 | 19.81 | 4.18% | 13,657 |
| Jan 8, 2026 | 18.94 | 19.49 | 18.90 | 19.49 | 19.02 | 2.58% | 2,728 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.54 | - | 120 |
| Jan 6, 2026 | 18.75 | 19.00 | 18.75 | 19.00 | 18.54 | 2.70% | 667 |
| Jan 5, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.05 | 1.65% | 3,567 |
| Dec 31, 2025 | 18.70 | 18.70 | 18.20 | 18.20 | 17.76 | -1.41% | 553 |
| Dec 29, 2025 | 18.10 | 18.46 | 18.10 | 18.46 | 18.01 | 1.43% | 560 |
| Dec 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.76 | - | 400 |
| Dec 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.76 | - | 171 |