Osaka Gas Co., Ltd. (OSGSY)
OTCMKTS · Delayed Price · Currency is USD
72.73
+0.07 (0.10%)
Nov 9, 2026, 3:54 PM EST
OSGSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 73.76 | 73.85 | 72.35 | 72.73 | 72.73 | 0.10% | 8,143 |
| Nov 6, 2026 | 72.50 | 72.66 | 71.15 | 72.66 | 72.66 | -3.81% | 5,781 |
| Nov 5, 2026 | 76.71 | 76.90 | 74.36 | 75.54 | 75.54 | 0.27% | 4,586 |
| Nov 4, 2026 | 75.26 | 76.11 | 74.89 | 75.34 | 75.34 | -1.82% | 5,912 |
| Nov 3, 2026 | 75.23 | 76.74 | 75.23 | 76.74 | 76.74 | -0.35% | 1,861 |
| Nov 2, 2026 | 74.70 | 77.03 | 74.70 | 77.01 | 77.01 | 4.21% | 2,381 |
| Oct 30, 2026 | 75.53 | 76.67 | 73.90 | 73.90 | 73.90 | 0.23% | 2,615 |
| Oct 29, 2026 | 75.68 | 75.68 | 73.72 | 73.73 | 73.73 | -1.70% | 12,575 |
| Oct 28, 2026 | 74.75 | 76.00 | 73.74 | 75.00 | 75.00 | 0.12% | 24,220 |
| Oct 27, 2026 | 75.27 | 77.71 | 74.91 | 74.91 | 74.91 | -3.13% | 82,595 |
| Oct 26, 2026 | 75.88 | 78.28 | 75.88 | 77.33 | 77.33 | 4.97% | 195,440 |
| Oct 23, 2026 | 74.82 | 74.94 | 73.67 | 73.67 | 73.67 | -0.11% | 120,724 |
| Oct 22, 2026 | 76.18 | 76.18 | 73.63 | 73.75 | 73.75 | 0.18% | 54,692 |
| Oct 21, 2026 | 72.77 | 74.84 | 72.44 | 73.62 | 73.62 | 0.09% | 122,935 |
| Oct 20, 2026 | 75.18 | 75.18 | 73.49 | 73.55 | 73.55 | -0.14% | 69,567 |
| Oct 19, 2026 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1.42% | 1,129 |
| Oct 16, 2026 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | -1.29% | 529 |
| Oct 13, 2026 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 1.55% | 993 |
| Oct 12, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -0.04% | 345 |
| Oct 9, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.39% | 2,604 |
| Oct 8, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 2.88% | 316 |
| Oct 7, 2026 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -6.80% | 700 |
| Oct 2, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -2.78% | 667 |
| Sep 30, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.58% | 534 |
| Sep 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -7.42% | 214 |
| Sep 28, 2026 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | -0.23% | 523 |
| 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 |