Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
6.36
-0.34 (-5.07%)
At close: Jan 9, 2026, 4:00 PM EST
6.50
+0.14 (2.20%)
After-hours: Jan 9, 2026, 7:54 PM EST
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9.52 | 9.69 | 9.15 | 9.17 | 9.17 | -3.68% | 609,166 |
| Nov 14, 2025 | 9.51 | 9.54 | 9.37 | 9.52 | 9.52 | 0.11% | 795,806 |
| Nov 13, 2025 | 9.93 | 10.15 | 9.45 | 9.51 | 9.51 | -4.04% | 742,491 |
| Nov 12, 2025 | 10.25 | 10.26 | 9.53 | 9.91 | 9.91 | -1.69% | 1,946,621 |
| Nov 11, 2025 | 8.95 | 10.38 | 8.91 | 10.08 | 10.08 | 16.00% | 2,752,497 |
| Nov 10, 2025 | 8.52 | 8.91 | 8.40 | 8.69 | 8.69 | 2.48% | 979,725 |
| Nov 7, 2025 | 8.20 | 8.51 | 8.13 | 8.48 | 8.48 | 3.67% | 690,696 |
| Nov 6, 2025 | 8.37 | 8.37 | 8.17 | 8.18 | 8.18 | -1.21% | 434,112 |
| Nov 5, 2025 | 8.37 | 8.45 | 8.25 | 8.28 | 8.28 | 0.12% | 516,769 |
| Nov 4, 2025 | 8.35 | 8.49 | 8.11 | 8.27 | 8.27 | -2.36% | 480,193 |
| Nov 3, 2025 | 8.18 | 8.55 | 8.02 | 8.47 | 8.47 | 3.17% | 595,815 |
| Oct 31, 2025 | 8.44 | 8.44 | 8.02 | 8.21 | 8.21 | -3.30% | 740,132 |
| Oct 30, 2025 | 8.55 | 8.65 | 8.45 | 8.49 | 8.49 | -0.93% | 577,980 |
| Oct 29, 2025 | 8.44 | 8.66 | 8.34 | 8.57 | 8.57 | 1.30% | 796,239 |