Osaka Gas Co., Ltd. (OSGSF)
OTCMKTS
· Delayed Price · Currency is USD
22.13
+0.58 (2.69%)
Apr 24, 2025, 4:00 PM EDT
Osaka Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 24, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 23, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | 1,700 |
| Apr 22, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 17, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | 3,604 |
| Apr 16, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 15, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 14, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 11, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 10, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | 4 |
| Apr 9, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 8, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Apr 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 3.51% | 338 |
| Apr 4, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Apr 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Apr 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Apr 1, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 31, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 28, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 27, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 26, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 25, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 21, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | 70 |
| Mar 20, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 18, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - | - |
| Mar 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -5.74% | 739 |
| Mar 14, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | - |
| Mar 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | 62 |
| Mar 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | - |
| Mar 11, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - | - |
| Mar 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 5.44% | 339 |
| Mar 6, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 5, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 1,300 |
| Mar 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 27, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 26, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 2,700 |
| Feb 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Feb 19, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | 57 |
| Feb 18, 2025 | 23.35 | 23.35 | 21.51 | 21.51 | 21.51 | -0.65% | 841 |
| Feb 14, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Feb 13, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |
| Feb 12, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | - |