Osaic Financial Services, Inc. (LTSAP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
19.88
-0.12 (-0.60%)
At close: May 28, 2026
Osaic Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 19.88 | 20.25 | 19.88 | 19.88 | 19.88 | -0.60% | 1,169 |
| May 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10% | 1,050 |
| May 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.14% | 107 |
| May 22, 2026 | 19.95 | 20.25 | 19.95 | 20.25 | 20.25 | - | 1,125 |
| May 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% | 1,824 |
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,325 |
| May 15, 2026 | 20.00 | 20.07 | 20.00 | 20.00 | 20.00 | -0.41% | 1,024 |
| May 14, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | - | 1,658 |
| May 13, 2026 | 20.12 | 20.26 | 20.12 | 20.25 | 20.08 | 1.00% | 6,170 |
| May 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | 0.05% | 980 |
| May 11, 2026 | 20.10 | 20.10 | 20.04 | 20.04 | 19.88 | 0.05% | 1,000 |
| May 8, 2026 | 20.40 | 20.40 | 20.03 | 20.03 | 19.87 | -1.09% | 2,455 |
| May 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 0.20% | 160 |
| May 4, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | -2.84% | 877 |
| May 1, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.63 | 1.07% | 1,431 |
| Apr 30, 2026 | 19.88 | 20.58 | 19.88 | 20.58 | 20.41 | 2.64% | 5,230 |
| Apr 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.88 | - | 1,149 |
| Apr 28, 2026 | 20.25 | 20.25 | 20.05 | 20.05 | 19.88 | -2.15% | 4,969 |
| Apr 27, 2026 | 20.25 | 20.49 | 20.25 | 20.49 | 20.32 | 0.44% | 1,659 |
| Apr 24, 2026 | 20.25 | 20.44 | 20.25 | 20.40 | 20.23 | 2.00% | 3,928 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | 0.05% | 600 |
| Apr 21, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.83 | 0.15% | 1,892 |
| Apr 20, 2026 | 19.88 | 19.97 | 19.88 | 19.96 | 19.80 | -0.25% | 1,332 |
| Apr 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.85 | - | 850 |
| Apr 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.85 | - | 201 |
| Apr 15, 2026 | 19.88 | 20.01 | 19.88 | 20.01 | 19.85 | -1.88% | 1,150 |
| Apr 13, 2026 | 20.36 | 20.70 | 20.36 | 20.56 | 20.23 | 2.80% | 6,810 |
| Apr 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | - | 1,218 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | - | 150 |
| Apr 7, 2026 | 19.95 | 20.10 | 19.95 | 20.00 | 19.67 | 2.15% | 1,889 |
| Apr 2, 2026 | 20.03 | 20.03 | 19.58 | 19.58 | 19.26 | -2.34% | 1,610 |
| Apr 1, 2026 | 20.20 | 20.20 | 20.05 | 20.05 | 19.72 | - | 200 |
| Mar 31, 2026 | 19.58 | 20.25 | 19.58 | 20.05 | 19.72 | -0.10% | 1,370 |
| Mar 30, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.74 | -3.88% | 351 |
| Mar 27, 2026 | 20.00 | 20.88 | 20.00 | 20.88 | 20.54 | 4.40% | 1,432 |
| Mar 26, 2026 | 20.01 | 20.01 | 19.98 | 20.00 | 19.67 | -1.09% | 8,880 |
| Mar 23, 2026 | 20.00 | 20.22 | 20.00 | 20.22 | 19.89 | 1.05% | 641 |
| Mar 20, 2026 | 20.15 | 20.15 | 20.01 | 20.01 | 19.68 | 0.05% | 1,001 |
| Mar 18, 2026 | 20.17 | 20.17 | 20.00 | 20.00 | 19.67 | - | 986 |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | - | 1,480 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.67 | -0.41% | 765 |
| Mar 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.76 | 1.25% | 301 |
| Mar 4, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 19.51 | -0.60% | 1,101 |
| Mar 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.63 | 0.20% | 200 |
| Feb 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.59 | -0.15% | 758 |
| Feb 25, 2026 | 20.50 | 20.50 | 19.63 | 20.11 | 19.62 | -1.90% | 3,588 |
| Feb 23, 2026 | 20.47 | 20.50 | 20.40 | 20.50 | 20.00 | 1.08% | 2,676 |
| Feb 20, 2026 | 20.40 | 20.50 | 20.26 | 20.28 | 19.79 | -2.27% | 3,325 |
| Feb 19, 2026 | 20.74 | 20.75 | 19.82 | 20.75 | 20.24 | - | 1,356 |
| Feb 18, 2026 | 20.76 | 20.76 | 20.51 | 20.75 | 20.24 | - | 2,025 |