Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
4.820
+0.110 (2.34%)
Sep 4, 2026, 11:16 AM EDT - Market open
Octave Specialty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.59 | 4.74 | 4.56 | 4.71 | 4.71 | 4.90% | 565,704 |
| Sep 2, 2026 | 4.52 | 4.61 | 4.43 | 4.49 | 4.49 | -1.10% | 697,539 |
| Sep 1, 2026 | 4.39 | 4.56 | 4.33 | 4.54 | 4.54 | 4.13% | 1,010,690 |
| Aug 31, 2026 | 4.60 | 4.63 | 4.33 | 4.36 | 4.36 | -6.03% | 762,839 |
| Aug 28, 2026 | 4.65 | 4.83 | 4.52 | 4.64 | 4.64 | 2.88% | 1,265,808 |
| Aug 27, 2026 | 4.56 | 4.60 | 4.50 | 4.51 | 4.51 | -1.96% | 318,852 |
| Aug 26, 2026 | 4.50 | 4.61 | 4.46 | 4.60 | 4.60 | 2.00% | 405,606 |
| Aug 25, 2026 | 4.57 | 4.65 | 4.49 | 4.51 | 4.51 | -0.44% | 228,600 |
| Aug 24, 2026 | 4.63 | 4.63 | 4.46 | 4.53 | 4.53 | -0.44% | 342,836 |
| Aug 21, 2026 | 4.52 | 4.59 | 4.49 | 4.55 | 4.55 | 0.89% | 306,365 |
| Aug 20, 2026 | 4.51 | 4.54 | 4.42 | 4.51 | 4.51 | -0.66% | 481,647 |
| Aug 19, 2026 | 4.59 | 4.71 | 4.52 | 4.54 | 4.54 | -1.09% | 265,180 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.54 | 4.59 | 4.59 | -0.43% | 343,175 |
| Aug 17, 2026 | 4.83 | 4.92 | 4.59 | 4.61 | 4.61 | -5.92% | 378,325 |
| Aug 14, 2026 | 4.72 | 4.93 | 4.72 | 4.90 | 4.90 | 4.03% | 443,110 |
| Aug 13, 2026 | 4.72 | 4.75 | 4.61 | 4.71 | 4.71 | 1.07% | 471,410 |
| Aug 12, 2026 | 4.50 | 4.69 | 4.50 | 4.66 | 4.66 | 2.64% | 649,584 |
| Aug 11, 2026 | 4.60 | 4.68 | 4.53 | 4.54 | 4.54 | -2.78% | 982,244 |
| Aug 10, 2026 | 4.81 | 4.94 | 4.54 | 4.67 | 4.67 | -5.27% | 978,199 |
| Aug 7, 2026 | 5.11 | 5.32 | 4.74 | 4.93 | 4.93 | -12.90% | 1,124,865 |
| Aug 6, 2026 | 5.70 | 5.74 | 5.58 | 5.66 | 5.66 | -0.35% | 345,537 |
| Aug 5, 2026 | 5.59 | 5.70 | 5.54 | 5.68 | 5.68 | 0.89% | 190,619 |
| Aug 4, 2026 | 5.64 | 5.71 | 5.58 | 5.63 | 5.63 | -0.53% | 236,047 |
| Aug 3, 2026 | 5.51 | 5.75 | 5.43 | 5.66 | 5.66 | 4.81% | 330,991 |
| Jul 31, 2026 | 5.54 | 5.56 | 5.30 | 5.40 | 5.40 | -2.70% | 384,489 |
| Jul 30, 2026 | 5.66 | 5.67 | 5.51 | 5.55 | 5.55 | -2.97% | 451,374 |
| Jul 29, 2026 | 5.73 | 5.78 | 5.66 | 5.72 | 5.72 | -1.38% | 237,530 |
| Jul 28, 2026 | 5.82 | 5.87 | 5.72 | 5.80 | 5.80 | 1.05% | 289,280 |
| Jul 27, 2026 | 5.66 | 5.79 | 5.66 | 5.74 | 5.74 | 2.68% | 290,506 |
| Jul 24, 2026 | 5.52 | 5.73 | 5.47 | 5.59 | 5.59 | 0.90% | 260,755 |
| Jul 23, 2026 | 5.76 | 5.80 | 5.52 | 5.54 | 5.54 | -5.14% | 371,583 |
| Jul 22, 2026 | 5.96 | 5.97 | 5.78 | 5.84 | 5.84 | -1.85% | 257,678 |
| Jul 21, 2026 | 6.04 | 6.10 | 5.90 | 5.95 | 5.95 | -3.09% | 468,418 |
| Jul 20, 2026 | 6.08 | 6.19 | 6.02 | 6.14 | 6.14 | 0.49% | 259,776 |
| Jul 17, 2026 | 6.06 | 6.27 | 6.06 | 6.11 | 6.11 | 0.16% | 299,759 |
| Jul 16, 2026 | 5.88 | 6.11 | 5.88 | 6.10 | 6.10 | 4.99% | 282,380 |
| Jul 15, 2026 | 6.14 | 6.18 | 5.79 | 5.81 | 5.81 | -5.07% | 444,238 |
| Jul 14, 2026 | 6.04 | 6.20 | 6.00 | 6.12 | 6.12 | -0.16% | 278,303 |
| Jul 13, 2026 | 6.03 | 6.18 | 5.96 | 6.13 | 6.13 | 1.83% | 292,559 |
| Jul 10, 2026 | 6.09 | 6.14 | 6.00 | 6.02 | 6.02 | -0.99% | 298,263 |
| Jul 9, 2026 | 6.07 | 6.12 | 5.92 | 6.08 | 6.08 | -0.33% | 362,911 |
| Jul 8, 2026 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | -3.94% | 381,588 |
| Jul 7, 2026 | 6.43 | 6.56 | 6.35 | 6.35 | 6.35 | -1.09% | 409,509 |
| Jul 6, 2026 | 6.34 | 6.42 | 6.27 | 6.42 | 6.42 | 1.26% | 415,423 |
| Jul 2, 2026 | 6.42 | 6.45 | 6.31 | 6.34 | 6.34 | -0.78% | 368,029 |
| Jul 1, 2026 | 6.33 | 6.48 | 6.32 | 6.39 | 6.39 | 2.40% | 340,004 |
| Jun 30, 2026 | 6.34 | 6.41 | 6.22 | 6.24 | 6.24 | -1.89% | 629,729 |
| Jun 29, 2026 | 6.64 | 6.64 | 6.32 | 6.36 | 6.36 | -4.65% | 597,899 |
| Jun 26, 2026 | 6.32 | 6.68 | 6.24 | 6.67 | 6.67 | 8.46% | 1,616,515 |
| Jun 25, 2026 | 6.35 | 6.46 | 6.06 | 6.15 | 6.15 | -4.95% | 796,263 |