Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
5.49
+1.27 (30.09%)
May 7, 2026, 9:33 AM EDT - Market open
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.41 | 4.47 | 4.21 | 4.22 | 4.22 | -3.65% | 452,326 |
| May 5, 2026 | 4.20 | 4.39 | 4.15 | 4.38 | 4.38 | 3.30% | 414,603 |
| May 4, 2026 | 4.36 | 4.43 | 4.17 | 4.24 | 4.24 | -3.20% | 353,508 |
| May 1, 2026 | 4.36 | 4.43 | 4.26 | 4.38 | 4.38 | -1.13% | 360,587 |
| Apr 30, 2026 | 4.32 | 4.48 | 4.27 | 4.43 | 4.43 | - | 315,205 |
| Apr 29, 2026 | 4.52 | 4.55 | 4.35 | 4.43 | 4.43 | -3.06% | 339,381 |
| Apr 28, 2026 | 4.57 | 4.68 | 4.52 | 4.57 | 4.57 | 0.88% | 210,763 |
| Apr 27, 2026 | 4.55 | 4.57 | 4.36 | 4.53 | 4.53 | -1.31% | 361,891 |
| Apr 24, 2026 | 4.69 | 4.69 | 4.43 | 4.59 | 4.59 | - | 270,717 |
| Apr 23, 2026 | 4.65 | 4.70 | 4.45 | 4.59 | 4.59 | -2.34% | 370,055 |
| Apr 22, 2026 | 4.67 | 4.77 | 4.61 | 4.70 | 4.70 | 1.08% | 300,640 |
| Apr 21, 2026 | 4.64 | 4.80 | 4.60 | 4.65 | 4.65 | -0.21% | 453,613 |
| Apr 20, 2026 | 4.86 | 5.01 | 4.66 | 4.66 | 4.66 | -3.92% | 321,976 |
| Apr 17, 2026 | 4.86 | 4.98 | 4.78 | 4.85 | 4.85 | -0.21% | 731,661 |
| Apr 16, 2026 | 4.75 | 4.90 | 4.69 | 4.86 | 4.86 | 2.32% | 448,836 |
| Apr 15, 2026 | 4.30 | 4.80 | 4.17 | 4.75 | 4.75 | 9.95% | 1,128,932 |
| Apr 14, 2026 | 4.17 | 4.32 | 4.07 | 4.32 | 4.32 | 3.10% | 891,832 |
| Apr 13, 2026 | 3.94 | 4.20 | 3.91 | 4.19 | 4.19 | 6.35% | 601,134 |
| Apr 10, 2026 | 4.17 | 4.19 | 3.88 | 3.94 | 3.94 | -4.14% | 796,708 |
| Apr 9, 2026 | 3.95 | 4.33 | 3.90 | 4.11 | 4.11 | 3.27% | 1,081,276 |
| Apr 8, 2026 | 4.60 | 4.60 | 3.96 | 3.98 | 3.98 | -11.56% | 969,187 |
| Apr 7, 2026 | 4.56 | 4.59 | 4.48 | 4.50 | 4.50 | -1.96% | 380,130 |
| Apr 6, 2026 | 4.61 | 4.77 | 4.57 | 4.59 | 4.59 | -0.65% | 443,980 |
| Apr 2, 2026 | 4.51 | 4.62 | 4.44 | 4.62 | 4.62 | 0.65% | 509,416 |
| Apr 1, 2026 | 4.67 | 4.70 | 4.50 | 4.59 | 4.59 | -1.29% | 413,584 |
| Mar 31, 2026 | 4.69 | 4.70 | 4.57 | 4.65 | 4.65 | 0.87% | 459,012 |
| Mar 30, 2026 | 4.51 | 4.68 | 4.50 | 4.61 | 4.61 | 2.44% | 325,889 |
| Mar 27, 2026 | 4.70 | 4.70 | 4.47 | 4.50 | 4.50 | -4.46% | 577,793 |
| Mar 26, 2026 | 4.60 | 4.76 | 4.46 | 4.71 | 4.71 | 1.07% | 439,169 |
| Mar 25, 2026 | 4.88 | 4.92 | 4.65 | 4.66 | 4.66 | -3.72% | 372,017 |
| Mar 24, 2026 | 4.87 | 4.92 | 4.77 | 4.84 | 4.84 | -1.22% | 505,697 |
| Mar 23, 2026 | 4.89 | 5.02 | 4.81 | 4.90 | 4.90 | 2.94% | 701,731 |
| Mar 20, 2026 | 4.83 | 4.83 | 4.63 | 4.76 | 4.76 | -0.83% | 1,738,661 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.71 | 4.80 | 4.80 | -1.84% | 727,362 |
| Mar 18, 2026 | 5.02 | 5.09 | 4.85 | 4.89 | 4.89 | -3.74% | 693,333 |
| Mar 17, 2026 | 5.29 | 5.31 | 5.07 | 5.08 | 5.08 | -1.93% | 524,145 |
| Mar 16, 2026 | 5.15 | 5.21 | 5.12 | 5.18 | 5.18 | 1.17% | 319,444 |
| Mar 13, 2026 | 5.19 | 5.28 | 5.05 | 5.12 | 5.12 | -1.54% | 358,834 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.03 | 5.20 | 5.20 | -0.38% | 552,960 |
| Mar 11, 2026 | 5.52 | 5.60 | 5.21 | 5.22 | 5.22 | -5.26% | 529,643 |
| Mar 10, 2026 | 5.53 | 5.81 | 5.46 | 5.51 | 5.51 | -0.36% | 1,304,606 |
| Mar 9, 2026 | 5.36 | 5.59 | 5.24 | 5.53 | 5.53 | 1.65% | 634,037 |
| Mar 6, 2026 | 5.54 | 5.55 | 5.36 | 5.44 | 5.44 | -2.86% | 391,374 |
| Mar 5, 2026 | 5.56 | 5.70 | 5.51 | 5.60 | 5.60 | - | 249,685 |
| Mar 4, 2026 | 5.58 | 5.67 | 5.52 | 5.60 | 5.60 | - | 400,520 |
| Mar 3, 2026 | 5.46 | 5.66 | 5.36 | 5.60 | 5.60 | 0.72% | 502,792 |
| Mar 2, 2026 | 5.33 | 5.59 | 5.31 | 5.56 | 5.56 | 3.93% | 524,242 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.32 | 5.35 | 5.35 | -3.08% | 491,283 |
| Feb 26, 2026 | 5.49 | 5.60 | 5.40 | 5.52 | 5.52 | - | 773,098 |
| Feb 25, 2026 | 5.12 | 5.61 | 5.01 | 5.52 | 5.52 | 8.45% | 1,109,967 |