Osaic Financial Services, Inc. (LTSAP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
20.25
+0.04 (0.20%)
May 6, 2026, 2:20 PM EST
Osaic Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.20% | 160 |
| May 4, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -2.84% | 877 |
| May 1, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 1.07% | 1,431 |
| Apr 30, 2026 | 19.88 | 20.58 | 19.88 | 20.58 | 20.58 | 2.64% | 5,230 |
| Apr 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 1,149 |
| Apr 28, 2026 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | -2.15% | 4,969 |
| Apr 27, 2026 | 20.25 | 20.49 | 20.25 | 20.49 | 20.49 | 0.44% | 1,659 |
| Apr 24, 2026 | 20.25 | 20.44 | 20.25 | 20.40 | 20.40 | 2.00% | 3,928 |
| Apr 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.05% | 600 |
| Apr 21, 2026 | 20.00 | 20.00 | 19.99 | 19.99 | 19.99 | 0.15% | 1,892 |
| Apr 20, 2026 | 19.88 | 19.97 | 19.88 | 19.96 | 19.96 | -0.25% | 1,332 |
| Apr 17, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 850 |
| Apr 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - | 201 |
| Apr 15, 2026 | 19.88 | 20.01 | 19.88 | 20.01 | 20.01 | -2.68% | 1,150 |
| Apr 13, 2026 | 20.36 | 20.70 | 20.36 | 20.56 | 20.39 | 2.80% | 6,810 |
| Apr 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - | 1,218 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - | 150 |
| Apr 7, 2026 | 19.95 | 20.10 | 19.95 | 20.00 | 19.84 | 2.15% | 1,889 |
| Apr 2, 2026 | 20.03 | 20.03 | 19.58 | 19.58 | 19.42 | -2.34% | 1,610 |
| Apr 1, 2026 | 20.20 | 20.20 | 20.05 | 20.05 | 19.89 | - | 200 |
| Mar 31, 2026 | 19.58 | 20.25 | 19.58 | 20.05 | 19.89 | -0.10% | 1,370 |
| Mar 30, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.91 | -3.88% | 351 |
| Mar 27, 2026 | 20.00 | 20.88 | 20.00 | 20.88 | 20.71 | 4.40% | 1,432 |
| Mar 26, 2026 | 20.01 | 20.01 | 19.98 | 20.00 | 19.84 | -1.09% | 8,880 |
| Mar 23, 2026 | 20.00 | 20.22 | 20.00 | 20.22 | 20.06 | 1.05% | 641 |
| Mar 20, 2026 | 20.15 | 20.15 | 20.01 | 20.01 | 19.85 | 0.05% | 1,001 |
| Mar 18, 2026 | 20.17 | 20.17 | 20.00 | 20.00 | 19.84 | - | 986 |
| Mar 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - | 1,480 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | -1.23% | 765 |
| Mar 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.92 | 1.25% | 301 |
| Mar 4, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 19.67 | -0.60% | 1,101 |
| Mar 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.79 | 0.20% | 200 |
| Feb 27, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.75 | -0.15% | 758 |
| Feb 25, 2026 | 20.50 | 20.50 | 19.63 | 20.11 | 19.78 | -1.90% | 3,588 |
| Feb 23, 2026 | 20.47 | 20.50 | 20.40 | 20.50 | 20.17 | 1.08% | 2,676 |
| Feb 20, 2026 | 20.40 | 20.50 | 20.26 | 20.28 | 19.95 | -2.27% | 3,325 |
| Feb 19, 2026 | 20.74 | 20.75 | 19.82 | 20.75 | 20.41 | - | 1,356 |
| Feb 18, 2026 | 20.76 | 20.76 | 20.51 | 20.75 | 20.41 | - | 2,025 |
| Feb 17, 2026 | 20.05 | 20.75 | 20.05 | 20.75 | 20.41 | 2.93% | 2,941 |
| Feb 13, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.83 | -3.26% | 521 |
| Feb 12, 2026 | 20.15 | 20.84 | 20.15 | 20.84 | 20.34 | 3.42% | 2,795 |
| Feb 11, 2026 | 20.85 | 20.90 | 19.80 | 20.15 | 19.66 | -3.59% | 3,171 |
| Feb 10, 2026 | 20.90 | 20.90 | 20.85 | 20.90 | 20.40 | -0.38% | 875 |
| Feb 9, 2026 | 20.00 | 20.99 | 20.00 | 20.98 | 20.47 | 4.85% | 4,344 |
| Feb 5, 2026 | 20.20 | 20.20 | 20.01 | 20.01 | 19.53 | -1.23% | 1,200 |
| Feb 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 19.77 | - | 861 |
| Feb 2, 2026 | 20.21 | 20.26 | 20.21 | 20.26 | 19.77 | -3.48% | 314 |
| Jan 29, 2026 | 20.00 | 20.99 | 20.00 | 20.99 | 20.48 | 4.85% | 2,214 |
| Jan 28, 2026 | 20.60 | 20.80 | 20.02 | 20.02 | 19.54 | 6.21% | 4,523 |
| Jan 27, 2026 | 20.06 | 20.06 | 18.85 | 18.85 | 18.39 | -6.22% | 1,426 |