Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
6.32
-0.02 (-0.39%)
Jul 6, 2026, 10:07 AM EDT - Market open
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6.16 | 6.63 | 6.12 | 6.47 | 6.47 | 7.12% | 835,914 |
| Jun 23, 2026 | 5.76 | 6.06 | 5.72 | 6.04 | 6.04 | 6.34% | 666,950 |
| Jun 22, 2026 | 5.73 | 5.90 | 5.54 | 5.68 | 5.68 | -1.39% | 504,799 |
| Jun 18, 2026 | 5.64 | 5.77 | 5.53 | 5.76 | 5.76 | 2.31% | 772,267 |
| Jun 17, 2026 | 5.64 | 5.80 | 5.58 | 5.63 | 5.63 | -0.35% | 502,219 |
| Jun 16, 2026 | 5.78 | 5.88 | 5.63 | 5.65 | 5.65 | -1.91% | 554,454 |
| Jun 15, 2026 | 5.59 | 5.93 | 5.57 | 5.76 | 5.76 | 2.86% | 777,568 |
| Jun 12, 2026 | 5.57 | 5.66 | 5.50 | 5.60 | 5.60 | 1.27% | 291,616 |
| Jun 11, 2026 | 5.61 | 5.65 | 5.50 | 5.53 | 5.53 | -0.90% | 216,443 |
| Jun 10, 2026 | 5.57 | 5.85 | 5.54 | 5.58 | 5.58 | 0.54% | 293,661 |
| Jun 9, 2026 | 5.39 | 5.69 | 5.36 | 5.55 | 5.55 | 1.83% | 400,988 |
| Jun 8, 2026 | 5.51 | 5.60 | 5.33 | 5.45 | 5.45 | -0.18% | 302,210 |
| Jun 5, 2026 | 5.40 | 5.54 | 5.36 | 5.46 | 5.46 | 0.92% | 445,892 |
| Jun 4, 2026 | 5.25 | 5.44 | 5.21 | 5.41 | 5.41 | 4.64% | 359,742 |
| Jun 3, 2026 | 5.15 | 5.20 | 5.05 | 5.17 | 5.17 | -0.19% | 791,571 |
| Jun 2, 2026 | 5.21 | 5.27 | 5.11 | 5.18 | 5.18 | -1.33% | 450,633 |
| Jun 1, 2026 | 5.49 | 5.49 | 5.23 | 5.25 | 5.25 | -4.20% | 386,653 |
| May 29, 2026 | 5.46 | 5.71 | 5.45 | 5.48 | 5.48 | -0.72% | 427,717 |
| May 28, 2026 | 5.41 | 5.72 | 5.33 | 5.52 | 5.52 | 2.60% | 579,318 |
| May 27, 2026 | 5.50 | 5.68 | 5.20 | 5.38 | 5.38 | -2.89% | 427,469 |
| May 26, 2026 | 5.61 | 5.72 | 5.47 | 5.54 | 5.54 | -1.25% | 364,542 |
| May 22, 2026 | 5.77 | 5.83 | 5.59 | 5.61 | 5.61 | -2.26% | 295,014 |
| May 21, 2026 | 5.76 | 5.78 | 5.61 | 5.74 | 5.74 | -1.37% | 330,858 |
| May 20, 2026 | 5.78 | 5.95 | 5.68 | 5.82 | 5.82 | -0.68% | 372,091 |
| May 19, 2026 | 5.94 | 6.10 | 5.75 | 5.86 | 5.86 | 0.51% | 725,256 |
| May 18, 2026 | 5.63 | 5.84 | 5.53 | 5.83 | 5.83 | 3.00% | 807,058 |
| May 15, 2026 | 5.65 | 5.74 | 5.55 | 5.66 | 5.66 | -0.53% | 447,469 |
| May 14, 2026 | 5.65 | 5.95 | 5.59 | 5.69 | 5.69 | 1.43% | 546,819 |
| May 13, 2026 | 5.80 | 5.83 | 5.59 | 5.61 | 5.61 | -4.10% | 393,801 |
| May 12, 2026 | 5.60 | 5.92 | 5.43 | 5.85 | 5.85 | 5.03% | 634,805 |
| May 11, 2026 | 5.27 | 5.95 | 5.25 | 5.57 | 5.57 | 3.72% | 568,749 |
| May 8, 2026 | 5.91 | 6.24 | 5.33 | 5.37 | 5.37 | -11.24% | 1,650,160 |
| May 7, 2026 | 5.35 | 6.18 | 5.30 | 6.05 | 6.05 | 43.36% | 7,747,062 |
| May 6, 2026 | 4.41 | 4.47 | 4.21 | 4.22 | 4.22 | -3.65% | 1,451,059 |
| May 5, 2026 | 4.20 | 4.39 | 4.15 | 4.38 | 4.38 | 3.30% | 414,608 |
| May 4, 2026 | 4.36 | 4.43 | 4.17 | 4.24 | 4.24 | -3.20% | 354,857 |
| May 1, 2026 | 4.36 | 4.43 | 4.26 | 4.38 | 4.38 | -1.13% | 364,788 |
| Apr 30, 2026 | 4.32 | 4.48 | 4.27 | 4.43 | 4.43 | - | 319,247 |
| Apr 29, 2026 | 4.52 | 4.55 | 4.35 | 4.43 | 4.43 | -3.06% | 357,378 |
| 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 | - | 290,530 |
| 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% | 305,711 |