Osaka Gas Co., Ltd. (OSGSY)
OTCMKTS · Delayed Price · Currency is USD
69.23
0.00 (0.00%)
Jun 25, 2026, 4:00 PM EST
OSGSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 70.82 | 70.82 | 69.13 | 69.23 | - | - | 300 |
| 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 |
| May 1, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -1.65% | 877 |
| Apr 28, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | 1.92% | 699 |
| Apr 27, 2026 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | -0.85% | 2,741 |
| Apr 24, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.49% | 466 |
| Apr 23, 2026 | 75.00 | 75.26 | 75.00 | 75.26 | 75.26 | -0.28% | 1,257 |
| Apr 22, 2026 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | -1.07% | 626 |
| Apr 21, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -5.08% | 591 |
| Apr 17, 2026 | 78.41 | 80.37 | 78.41 | 80.37 | 80.37 | 0.01% | 1,851 |
| Apr 16, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.37% | 280 |
| Apr 15, 2026 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.64% | 944 |
| Apr 14, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 0.59% | 568 |
| Apr 13, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -3.65% | 153 |
| Apr 10, 2026 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | -0.48% | 422 |
| Apr 9, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | 0.37% | 313 |
| Apr 7, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.50% | 350 |
| Apr 6, 2026 | 83.18 | 83.44 | 83.18 | 83.43 | 83.43 | 2.21% | 1,905 |
| Apr 2, 2026 | 81.63 | 81.63 | 81.63 | 81.63 | 81.63 | 1.47% | 247 |
| Apr 1, 2026 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | -7.37% | 153 |
| Mar 31, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | 17.60% | 350 |