OSB Group Plc (OSBGF)
OTCMKTS
· Delayed Price · Currency is USD
6.78
+0.33 (5.20%)
May 30, 2025, 4:00 PM EDT
OSB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.22% | 150 |
| Jun 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 6,200 |
| Jun 3, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| Jun 2, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| May 30, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 5.20% | 3,780 |
| May 29, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| May 28, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | 4,300 |
| May 27, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| May 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| May 22, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.47% | 100 |
| May 21, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | - |
| May 20, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% | 175 |
| May 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| May 12, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.54% | 200 |
| May 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 100 |
| May 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,700 |
| May 7, 2025 | 7.00 | 7.00 | 6.50 | 6.50 | 6.50 | 33.74% | 256 |
| May 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 2, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 4,000 |
| Apr 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 24, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 3,104 |
| Apr 22, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 896 |
| Apr 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 17, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 9, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Apr 7, 2025 | 5.12 | 5.12 | 4.86 | 4.86 | 4.86 | -19.00% | 20,534 |
| Apr 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,780 |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 129 |
| Apr 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.09% | 20,534 |
| Mar 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Mar 27, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Mar 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |