Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
8.99
-0.02 (-0.22%)
Nov 28, 2025, 1:00 PM EST - Market closed
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 822,264 |
| 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 |
| Oct 28, 2025 | 8.60 | 8.74 | 8.44 | 8.46 | 8.46 | -0.82% | 563,484 |
| Oct 27, 2025 | 8.52 | 8.64 | 8.45 | 8.53 | 8.53 | 0.95% | 475,265 |
| Oct 24, 2025 | 8.51 | 8.67 | 8.43 | 8.45 | 8.45 | 0.36% | 484,961 |
| Oct 23, 2025 | 8.40 | 8.63 | 8.29 | 8.42 | 8.42 | 1.32% | 701,257 |
| Oct 22, 2025 | 8.27 | 8.39 | 8.15 | 8.31 | 8.31 | 0.61% | 564,194 |
| Oct 21, 2025 | 8.28 | 8.44 | 8.21 | 8.26 | 8.26 | -0.84% | 381,841 |
| Oct 20, 2025 | 8.16 | 8.46 | 8.06 | 8.33 | 8.33 | 3.22% | 596,638 |
| Oct 17, 2025 | 7.98 | 8.17 | 7.90 | 8.07 | 8.07 | 0.75% | 915,743 |
| Oct 16, 2025 | 8.17 | 8.39 | 8.00 | 8.01 | 8.01 | -3.49% | 762,296 |
| Oct 15, 2025 | 8.54 | 8.59 | 8.24 | 8.30 | 8.30 | -1.54% | 625,797 |
| Oct 14, 2025 | 8.11 | 8.47 | 8.11 | 8.43 | 8.43 | 2.55% | 880,401 |
| Oct 13, 2025 | 8.11 | 8.33 | 8.10 | 8.22 | 8.22 | 1.73% | 1,073,777 |
| Oct 10, 2025 | 8.06 | 8.24 | 7.91 | 8.08 | 8.08 | 0.62% | 1,000,915 |
| Oct 9, 2025 | 8.58 | 8.66 | 7.92 | 8.03 | 8.03 | -7.17% | 1,145,404 |
| Oct 8, 2025 | 8.71 | 8.91 | 8.63 | 8.65 | 8.65 | 0.12% | 841,779 |
| Oct 7, 2025 | 9.31 | 9.48 | 8.58 | 8.64 | 8.64 | -7.00% | 1,677,274 |
| Oct 6, 2025 | 9.08 | 9.56 | 8.98 | 9.29 | 9.29 | 3.57% | 1,748,722 |
| Oct 3, 2025 | 8.81 | 9.13 | 8.81 | 8.97 | 8.97 | 1.93% | 1,124,516 |
| Oct 2, 2025 | 8.59 | 8.84 | 8.38 | 8.80 | 8.80 | 8.24% | 1,529,867 |
| Oct 1, 2025 | 8.27 | 8.64 | 7.98 | 8.13 | 8.13 | -2.52% | 1,526,561 |
| Sep 30, 2025 | 9.18 | 9.38 | 7.81 | 8.34 | 8.34 | -14.20% | 2,947,596 |
| Sep 29, 2025 | 9.57 | 10.05 | 9.34 | 9.72 | 9.72 | 1.89% | 1,221,141 |
| Sep 26, 2025 | 9.36 | 9.55 | 9.34 | 9.54 | 9.54 | 2.36% | 542,261 |
| Sep 25, 2025 | 9.31 | 9.40 | 9.13 | 9.32 | 9.32 | 0.32% | 417,366 |
| Sep 24, 2025 | 9.25 | 9.38 | 9.21 | 9.29 | 9.29 | 0.54% | 310,002 |
| Sep 23, 2025 | 9.18 | 9.33 | 9.10 | 9.24 | 9.24 | 0.98% | 524,048 |
| Sep 22, 2025 | 9.03 | 9.28 | 9.00 | 9.15 | 9.15 | 0.33% | 493,757 |
| Sep 19, 2025 | 9.15 | 9.15 | 9.02 | 9.12 | 9.12 | - | 1,034,148 |