Osaka Gas Co., Ltd. (OSGSF)
OTCMKTS · Delayed Price · Currency is USD
37.59
0.00 (0.00%)
Jun 3, 2026, 9:30 AM EST
OSGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 14.94% | 107 |
| Nov 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -2.13% | 2,356 |
| Nov 11, 2025 | 34.98 | 34.98 | 33.41 | 33.41 | 33.41 | 3.15% | 244 |
| Nov 10, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 15.23% | 476 |
| Oct 7, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 6.37% | 1,447 |
| Sep 23, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.43 | 16.55% | 325 |
| Jul 8, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 22.68 | -6.31% | 970 |
| Apr 28, 2025 | 22.66 | 24.85 | 22.63 | 24.57 | 24.20 | 11.03% | 2,300 |
| Apr 7, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 21.80 | 5.06% | 338 |
| Mar 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 20.75 | -5.74% | 739 |
| Mar 7, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.01 | 5.44% | 339 |
| Feb 18, 2025 | 23.35 | 23.35 | 21.51 | 21.51 | 20.88 | -0.65% | 841 |
| Feb 11, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.01 | 4.79% | 525 |
| Jan 17, 2025 | 22.30 | 22.30 | 20.62 | 20.66 | 20.05 | 12.78% | 3,164 |
| Jan 16, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 17.78 | -3.63% | 463 |
| Jan 10, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 18.45 | -3.96% | 323 |
| Dec 16, 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.21 | -5.29% | 1,930 |
| Dec 13, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.28 | -5.00% | 147 |
| Dec 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.35 | 1.59% | 581 |
| Nov 12, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.02 | 0.49% | 1,239 |
| Oct 15, 2024 | 22.00 | 22.00 | 21.55 | 21.55 | 20.92 | -6.80% | 200 |
| Jun 10, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.44 | 4.04% | 3,108 |
| May 28, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.57 | 1.35% | 100 |
| Apr 22, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.28 | -9.11% | 100 |
| Mar 19, 2024 | 23.60 | 24.47 | 23.60 | 24.47 | 23.42 | 42.68% | 400 |
| Oct 27, 2023 | 16.90 | 17.15 | 16.90 | 17.15 | 16.41 | 12.27% | 800 |
| Aug 23, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 14.62 | -4.76% | 2,610 |
| Jun 13, 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 15.35 | -3.66% | 350 |
| Apr 24, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 15.93 | 1.90% | 829 |
| Sep 20, 2022 | 16.34 | 16.34 | 16.34 | 16.34 | 15.64 | -2.68% | 100 |
| Apr 18, 2022 | 16.79 | 16.79 | 16.79 | 16.79 | 16.07 | -6.46% | 200 |
| Feb 15, 2022 | 17.95 | 17.95 | 17.95 | 17.95 | 17.18 | 4.36% | 229 |
| Dec 22, 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 16.46 | 6.90% | 439 |
| Dec 3, 2021 | 16.09 | 16.09 | 16.09 | 16.09 | 15.40 | 2.48% | 1,990 |
| Nov 22, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 15.02 | -4.15% | 100 |
| Nov 11, 2021 | 16.38 | 16.38 | 16.38 | 16.38 | 15.67 | -14.60% | 2,000 |
| Jun 10, 2021 | 19.18 | 19.18 | 19.18 | 19.18 | 18.36 | 4.36% | 2,000 |
| Jun 7, 2021 | 18.38 | 18.38 | 18.38 | 18.38 | 17.59 | -0.11% | 300 |
| Jun 2, 2021 | 18.40 | 18.40 | 18.40 | 18.40 | 17.61 | -11.03% | 389 |
| Jan 8, 2021 | 20.68 | 20.68 | 20.68 | 20.68 | 19.79 | 8.84% | 421 |
| Jan 3, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 18.18 | 8.88% | 1,440 |
| Sep 6, 2019 | 17.45 | 17.45 | 17.45 | 17.45 | 16.70 | -15.70% | 200 |
| Mar 25, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 19.81 | 1.97% | 400 |
| Jul 6, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 19.43 | -3.10% | 100 |
| Jun 29, 2018 | 20.95 | 20.95 | 20.95 | 20.95 | 20.05 | -0.95% | 100 |
| Apr 19, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 20.24 | 428.75% | 200 |
| Jun 16, 2017 | 4.00 | 4.00 | 4.00 | 4.00 | 3.83 | - | 375 |
| Jun 5, 2017 | 4.00 | 4.00 | 4.00 | 4.00 | 3.83 | -2.91% | 1,000 |
| Jun 2, 2017 | 4.12 | 4.12 | 4.12 | 4.12 | 3.94 | 8.42% | 375 |