Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
5.16
-0.02 (-0.39%)
Jun 3, 2026, 1:54 PM EDT - Market open
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.15 | 5.19 | 5.05 | 5.14 | - | -0.77% | 308,347 |
| 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 |
| Apr 21, 2026 | 4.64 | 4.80 | 4.60 | 4.65 | 4.65 | -0.21% | 453,663 |
| Apr 20, 2026 | 4.86 | 5.01 | 4.66 | 4.66 | 4.66 | -3.92% | 348,069 |
| Apr 17, 2026 | 4.86 | 4.98 | 4.78 | 4.85 | 4.85 | -0.21% | 731,661 |
| Apr 16, 2026 | 4.75 | 4.90 | 4.69 | 4.86 | 4.86 | 2.32% | 448,836 |
| Apr 15, 2026 | 4.30 | 4.80 | 4.17 | 4.75 | 4.75 | 9.95% | 1,128,932 |
| Apr 14, 2026 | 4.17 | 4.32 | 4.07 | 4.32 | 4.32 | 3.10% | 945,603 |
| Apr 13, 2026 | 3.94 | 4.20 | 3.91 | 4.19 | 4.19 | 6.35% | 601,134 |
| Apr 10, 2026 | 4.17 | 4.19 | 3.88 | 3.94 | 3.94 | -4.14% | 796,741 |
| Apr 9, 2026 | 3.95 | 4.33 | 3.90 | 4.11 | 4.11 | 3.27% | 1,081,277 |
| Apr 8, 2026 | 4.60 | 4.60 | 3.96 | 3.98 | 3.98 | -11.56% | 969,688 |
| Apr 7, 2026 | 4.56 | 4.59 | 4.48 | 4.50 | 4.50 | -1.96% | 380,131 |
| Apr 6, 2026 | 4.61 | 4.77 | 4.57 | 4.59 | 4.59 | -0.65% | 443,980 |
| Apr 2, 2026 | 4.51 | 4.62 | 4.44 | 4.62 | 4.62 | 0.65% | 509,416 |
| Apr 1, 2026 | 4.67 | 4.70 | 4.50 | 4.59 | 4.59 | -1.29% | 413,584 |
| Mar 31, 2026 | 4.69 | 4.70 | 4.57 | 4.65 | 4.65 | 0.87% | 459,017 |
| Mar 30, 2026 | 4.51 | 4.68 | 4.50 | 4.61 | 4.61 | 2.44% | 325,889 |
| Mar 27, 2026 | 4.70 | 4.70 | 4.47 | 4.50 | 4.50 | -4.46% | 577,793 |
| Mar 26, 2026 | 4.60 | 4.76 | 4.46 | 4.71 | 4.71 | 1.07% | 439,194 |
| Mar 25, 2026 | 4.88 | 4.92 | 4.65 | 4.66 | 4.66 | -3.72% | 372,017 |
| Mar 24, 2026 | 4.87 | 4.92 | 4.77 | 4.84 | 4.84 | -1.22% | 505,697 |