Osaka Gas Co., Ltd. (OSGSY)
OTCMKTS · Delayed Price · Currency is USD
70.51
+0.04 (0.06%)
Aug 10, 2026, 4:00 PM EST
OSGSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.06% | 299 |
| Aug 6, 2026 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 1.02% | 387 |
| Aug 5, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -1.90% | 3,491 |
| Aug 3, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | 0.28% | 203 |
| Jul 31, 2026 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | -0.95% | 142 |
| Jul 30, 2026 | 71.59 | 71.59 | 71.59 | 71.59 | 71.59 | 1.04% | 148 |
| Jul 29, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.23% | 493 |
| Jul 28, 2026 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.06% | 412 |
| Jul 27, 2026 | 70.17 | 70.17 | 70.03 | 70.03 | 70.03 | 0.29% | 593 |
| Jul 24, 2026 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 2.38% | 436 |
| Jul 23, 2026 | 68.59 | 68.60 | 68.21 | 68.21 | 68.21 | 6.88% | 1,758 |
| Jul 22, 2026 | 68.65 | 68.65 | 63.82 | 63.82 | 63.82 | -6.93% | 1,331 |
| Jul 17, 2026 | 68.17 | 68.57 | 68.17 | 68.57 | 68.57 | 0.57% | 2,317 |
| Jul 16, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.41% | 220 |
| Jul 15, 2026 | 66.50 | 68.50 | 66.50 | 68.46 | 68.46 | -0.55% | 1,604 |
| Jul 14, 2026 | 66.73 | 68.86 | 66.31 | 68.84 | 68.84 | -0.55% | 1,606 |
| Jul 9, 2026 | 69.02 | 69.22 | 69.02 | 69.22 | 69.22 | -1.11% | 408 |
| Jul 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.38% | 3,228 |
| Jul 6, 2026 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0.24% | 279 |
| Jun 29, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 1.26% | 329 |
| Jun 24, 2026 | 69.50 | 69.50 | 69.23 | 69.23 | 69.23 | 2.03% | 619 |
| Jun 23, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -2.95% | 425 |
| Jun 22, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 0.06% | 759 |
| Jun 18, 2026 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | -1.01% | 533 |
| Jun 17, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -0.34% | 345 |
| Jun 16, 2026 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1.23% | 328 |
| Jun 15, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -3.66% | 168 |
| Jun 12, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -0.67% | 116 |
| Jun 11, 2026 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | 3.41% | 1,247 |
| Jun 10, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 2.27% | 531 |
| Jun 9, 2026 | 70.82 | 70.82 | 69.13 | 69.13 | 69.13 | -0.33% | 1,559 |
| Jun 8, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | -0.49% | 961 |
| Jun 5, 2026 | 69.92 | 69.92 | 69.70 | 69.70 | 69.70 | -1.08% | 2,538 |
| Jun 4, 2026 | 70.43 | 71.55 | 70.40 | 70.46 | 70.46 | -2.08% | 3,073 |
| Jun 3, 2026 | 70.98 | 71.96 | 70.98 | 71.96 | 71.96 | 2.80% | 1,381 |
| Jun 2, 2026 | 68.54 | 70.13 | 68.54 | 70.00 | 70.00 | 4.63% | 2,998 |
| Jun 1, 2026 | 69.14 | 69.14 | 66.91 | 66.91 | 66.91 | -4.35% | 914 |
| May 29, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -1.98% | 509 |
| May 27, 2026 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | -2.85% | 160 |
| May 22, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.03% | 513 |
| May 21, 2026 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | -1.97% | 870 |
| May 20, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 1.05% | 138 |
| May 19, 2026 | 71.47 | 74.17 | 71.47 | 74.17 | 74.17 | -0.58% | 779 |
| May 15, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.02% | 511 |
| May 13, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 1.62% | 269 |
| May 12, 2026 | 74.17 | 74.17 | 74.17 | 74.17 | 74.17 | -2.96% | 271 |
| May 8, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 0.96% | 1,477 |
| May 7, 2026 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | -1.15% | 577 |
| May 6, 2026 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 2.17% | 824 |
| May 4, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.29% | 297 |