Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
5.49
+0.09 (1.67%)
Aug 3, 2026, 10:53 AM EDT - Market open
Octave Specialty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.54 | 5.56 | 5.30 | 5.40 | 5.40 | -2.70% | 384,489 |
| Jul 30, 2026 | 5.66 | 5.67 | 5.51 | 5.55 | 5.55 | -2.97% | 451,374 |
| Jul 29, 2026 | 5.73 | 5.78 | 5.66 | 5.72 | 5.72 | -1.38% | 237,530 |
| Jul 28, 2026 | 5.82 | 5.87 | 5.72 | 5.80 | 5.80 | 1.05% | 289,280 |
| Jul 27, 2026 | 5.66 | 5.79 | 5.66 | 5.74 | 5.74 | 2.68% | 290,506 |
| Jul 24, 2026 | 5.52 | 5.73 | 5.47 | 5.59 | 5.59 | 0.90% | 260,755 |
| Jul 23, 2026 | 5.76 | 5.80 | 5.52 | 5.54 | 5.54 | -5.14% | 371,583 |
| Jul 22, 2026 | 5.96 | 5.97 | 5.78 | 5.84 | 5.84 | -1.85% | 257,678 |
| Jul 21, 2026 | 6.04 | 6.10 | 5.90 | 5.95 | 5.95 | -3.09% | 468,418 |
| Jul 20, 2026 | 6.08 | 6.19 | 6.02 | 6.14 | 6.14 | 0.49% | 259,776 |
| Jul 17, 2026 | 6.06 | 6.27 | 6.06 | 6.11 | 6.11 | 0.16% | 299,759 |
| Jul 16, 2026 | 5.88 | 6.11 | 5.88 | 6.10 | 6.10 | 4.99% | 282,380 |
| Jul 15, 2026 | 6.14 | 6.18 | 5.79 | 5.81 | 5.81 | -5.07% | 444,238 |
| Jul 14, 2026 | 6.04 | 6.20 | 6.00 | 6.12 | 6.12 | -0.16% | 278,303 |
| Jul 13, 2026 | 6.03 | 6.18 | 5.96 | 6.13 | 6.13 | 1.83% | 292,559 |
| Jul 10, 2026 | 6.09 | 6.14 | 6.00 | 6.02 | 6.02 | -0.99% | 298,263 |
| Jul 9, 2026 | 6.07 | 6.12 | 5.92 | 6.08 | 6.08 | -0.33% | 362,911 |
| Jul 8, 2026 | 6.38 | 6.38 | 6.10 | 6.10 | 6.10 | -3.94% | 381,588 |
| Jul 7, 2026 | 6.43 | 6.56 | 6.35 | 6.35 | 6.35 | -1.09% | 409,509 |
| Jul 6, 2026 | 6.34 | 6.42 | 6.27 | 6.42 | 6.42 | 1.26% | 415,423 |
| 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 |