Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
5.67
-0.02 (-0.35%)
At close: Jan 30, 2026, 4:00 PM EST
5.78
+0.11 (1.94%)
After-hours: Jan 30, 2026, 7:02 PM EST
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.68 | 5.83 | 5.56 | 5.67 | 5.67 | -0.35% | 679,794 |
| Jan 29, 2026 | 5.72 | 5.84 | 5.55 | 5.69 | 5.69 | -1.04% | 485,710 |
| Jan 28, 2026 | 5.98 | 6.07 | 5.63 | 5.75 | 5.75 | -3.69% | 670,733 |
| Jan 27, 2026 | 6.11 | 6.11 | 5.87 | 5.97 | 5.97 | -2.77% | 995,506 |
| Jan 26, 2026 | 6.04 | 6.20 | 6.04 | 6.14 | 6.14 | 0.66% | 706,977 |
| Jan 23, 2026 | 6.26 | 6.30 | 6.08 | 6.10 | 6.10 | -3.02% | 432,160 |
| Jan 22, 2026 | 6.36 | 6.57 | 6.27 | 6.29 | 6.29 | -0.32% | 859,562 |
| Jan 21, 2026 | 6.14 | 6.35 | 6.14 | 6.31 | 6.31 | 2.94% | 788,279 |
| Jan 20, 2026 | 5.99 | 6.17 | 5.96 | 6.13 | 6.13 | 1.16% | 638,046 |
| Jan 16, 2026 | 6.27 | 6.33 | 6.04 | 6.06 | 6.06 | -3.96% | 756,318 |
| Jan 15, 2026 | 6.18 | 6.35 | 6.18 | 6.31 | 6.31 | 2.10% | 982,972 |
| Jan 14, 2026 | 6.26 | 6.40 | 6.18 | 6.18 | 6.18 | -1.28% | 926,367 |
| Jan 13, 2026 | 6.45 | 6.54 | 6.23 | 6.26 | 6.26 | -3.25% | 733,207 |
| Jan 12, 2026 | 6.37 | 6.64 | 6.37 | 6.47 | 6.47 | 1.73% | 851,531 |
| Jan 9, 2026 | 6.71 | 6.71 | 6.21 | 6.36 | 6.36 | -5.07% | 1,171,084 |
| Jan 8, 2026 | 6.84 | 7.02 | 6.69 | 6.70 | 6.70 | -2.76% | 598,449 |
| Jan 7, 2026 | 7.05 | 7.10 | 6.77 | 6.89 | 6.89 | -2.13% | 848,647 |
| Jan 6, 2026 | 7.62 | 7.81 | 6.89 | 7.04 | 7.04 | -4.74% | 1,320,938 |
| Jan 5, 2026 | 7.47 | 7.62 | 7.37 | 7.39 | 7.39 | -1.07% | 412,721 |
| Jan 2, 2026 | 7.85 | 8.00 | 7.37 | 7.47 | 7.47 | -3.98% | 593,378 |
| Dec 31, 2025 | 7.83 | 7.85 | 7.63 | 7.78 | 7.78 | -0.64% | 994,000 |
| Dec 30, 2025 | 7.82 | 7.93 | 7.74 | 7.83 | 7.83 | 0.51% | 1,125,014 |
| Dec 29, 2025 | 7.95 | 7.97 | 7.78 | 7.79 | 7.79 | -2.62% | 427,428 |
| Dec 26, 2025 | 8.06 | 8.19 | 7.89 | 8.00 | 8.00 | -0.99% | 760,597 |
| Dec 24, 2025 | 8.22 | 8.22 | 8.04 | 8.08 | 8.08 | -1.70% | 309,513 |
| Dec 23, 2025 | 8.29 | 8.37 | 8.09 | 8.22 | 8.22 | -0.84% | 537,584 |
| Dec 22, 2025 | 8.22 | 8.37 | 8.21 | 8.29 | 8.29 | - | 564,723 |
| Dec 19, 2025 | 8.65 | 8.67 | 8.23 | 8.29 | 8.29 | -4.16% | 789,317 |
| Dec 18, 2025 | 8.56 | 8.72 | 8.41 | 8.65 | 8.65 | 2.37% | 502,191 |
| Dec 17, 2025 | 8.33 | 8.56 | 8.33 | 8.45 | 8.45 | 1.08% | 671,503 |
| Dec 16, 2025 | 8.53 | 8.86 | 8.31 | 8.36 | 8.36 | -2.45% | 480,435 |
| Dec 15, 2025 | 8.39 | 8.61 | 8.31 | 8.57 | 8.57 | 2.88% | 546,932 |
| Dec 12, 2025 | 8.46 | 8.49 | 8.30 | 8.33 | 8.33 | -0.48% | 468,219 |
| Dec 11, 2025 | 8.34 | 8.46 | 8.26 | 8.37 | 8.37 | 0.48% | 502,850 |
| Dec 10, 2025 | 8.35 | 8.52 | 8.29 | 8.33 | 8.33 | -0.72% | 335,062 |
| Dec 9, 2025 | 8.31 | 8.43 | 8.27 | 8.39 | 8.39 | 1.21% | 424,406 |
| Dec 8, 2025 | 8.34 | 8.38 | 8.24 | 8.29 | 8.29 | -0.48% | 567,004 |
| Dec 5, 2025 | 8.63 | 8.79 | 8.28 | 8.33 | 8.33 | -3.03% | 721,161 |
| Dec 4, 2025 | 8.85 | 8.96 | 8.59 | 8.59 | 8.59 | -2.83% | 539,933 |
| Dec 3, 2025 | 8.70 | 9.13 | 8.58 | 8.84 | 8.84 | 2.43% | 1,353,959 |
| Dec 2, 2025 | 8.82 | 8.84 | 8.56 | 8.63 | 8.63 | -2.27% | 660,229 |
| Dec 1, 2025 | 9.02 | 9.10 | 8.61 | 8.83 | 8.83 | -1.78% | 723,088 |
| Nov 28, 2025 | 9.03 | 9.13 | 8.75 | 8.99 | 8.99 | -0.22% | 442,958 |
| Nov 26, 2025 | 8.75 | 9.11 | 8.73 | 9.01 | 9.01 | 2.62% | 822,266 |
| Nov 25, 2025 | 8.95 | 9.03 | 8.76 | 8.78 | 8.78 | -1.68% | 511,182 |
| Nov 24, 2025 | 8.87 | 9.19 | 8.85 | 8.93 | 8.93 | -0.56% | 978,394 |
| Nov 21, 2025 | 8.77 | 9.05 | 8.50 | 8.98 | 8.98 | 3.34% | 984,986 |
| Nov 20, 2025 | 9.19 | 9.55 | 8.67 | 8.69 | 8.69 | -3.77% | 601,533 |
| Nov 19, 2025 | 9.12 | 9.26 | 8.86 | 9.03 | 9.03 | -0.55% | 838,742 |
| Nov 18, 2025 | 9.07 | 9.29 | 9.07 | 9.08 | 9.08 | -0.98% | 598,077 |