Osaka Gas Co., Ltd. (OSGSY)
OTCMKTS · Delayed Price · Currency is USD
76.80
-0.50 (-0.65%)
Sep 23, 2026, 2:56 PM EST
OSGSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 83.36 | 83.36 | 65.37 | 83.36 | 83.36 | 2.98% | 1,241 |
| Sep 24, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 5.40% | 264 |
| Sep 23, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.65% | 141 |
| Sep 22, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -5.33% | 120 |
| Sep 21, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 2.85% | 403 |
| Sep 18, 2026 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | -1.76% | 668 |
| Sep 15, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 5.04% | 751 |
| Sep 14, 2026 | 81.18 | 81.18 | 76.93 | 76.93 | 76.93 | -5.65% | 1,301 |
| Sep 11, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 3.42% | 2,526 |
| Sep 10, 2026 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -1.23% | 509 |
| Sep 9, 2026 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 1.55% | 191 |
| Sep 8, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 3.39% | 3,220 |
| Sep 4, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -2.53% | 112 |
| Sep 3, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 6.14% | 248 |
| Sep 2, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | -2.77% | 316 |
| Sep 1, 2026 | 75.57 | 75.57 | 75.57 | 75.57 | 75.57 | 1.93% | 263 |
| Aug 31, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 2.40% | 227 |
| Aug 26, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.94% | 218 |
| Aug 25, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 1.40% | 1,016 |
| Aug 21, 2026 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.81% | 167 |
| Aug 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.34% | 664 |
| Aug 19, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1.12% | 394 |
| Aug 18, 2026 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.18% | 122 |
| Aug 17, 2026 | 70.20 | 70.34 | 70.20 | 70.34 | 70.34 | 3.14% | 543 |
| Aug 14, 2026 | 68.94 | 68.94 | 68.20 | 68.20 | 68.20 | -3.28% | 479 |
| Aug 11, 2026 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - | 433 |
| 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 |