Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
4.750
+0.030 (0.64%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Octave Specialty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.68 | 4.77 | 4.67 | 4.75 | 4.75 | 0.64% | 300,962 |
| Oct 22, 2026 | 4.77 | 4.78 | 4.70 | 4.72 | 4.72 | -0.21% | 159,180 |
| Oct 21, 2026 | 4.77 | 4.77 | 4.68 | 4.73 | 4.73 | -0.42% | 244,676 |
| Oct 20, 2026 | 4.63 | 4.76 | 4.63 | 4.75 | 4.75 | 2.81% | 205,317 |
| Oct 19, 2026 | 4.67 | 4.67 | 4.55 | 4.62 | 4.62 | -0.86% | 158,724 |
| Oct 16, 2026 | 4.63 | 4.72 | 4.60 | 4.66 | 4.66 | 1.30% | 358,105 |
| Oct 15, 2026 | 4.76 | 4.79 | 4.53 | 4.60 | 4.60 | -2.13% | 328,615 |
| Oct 14, 2026 | 4.72 | 4.74 | 4.64 | 4.70 | 4.70 | -1.05% | 239,614 |
| Oct 13, 2026 | 4.73 | 4.87 | 4.69 | 4.75 | 4.75 | 1.28% | 229,410 |
| Oct 12, 2026 | 4.67 | 4.77 | 4.65 | 4.69 | 4.69 | 1.52% | 223,570 |
| Oct 9, 2026 | 4.83 | 4.83 | 4.62 | 4.62 | 4.62 | -3.14% | 1,686,323 |
| Oct 8, 2026 | 4.55 | 4.82 | 4.55 | 4.77 | 4.77 | 3.25% | 841,857 |
| Oct 7, 2026 | 4.62 | 4.75 | 4.59 | 4.62 | 4.62 | - | 551,172 |
| Oct 6, 2026 | 4.59 | 4.64 | 4.52 | 4.62 | 4.62 | 0.87% | 369,154 |
| Oct 5, 2026 | 4.61 | 4.71 | 4.50 | 4.58 | 4.58 | -0.43% | 493,193 |
| Oct 2, 2026 | 4.32 | 4.62 | 4.31 | 4.60 | 4.60 | 6.98% | 673,271 |
| Oct 1, 2026 | 4.10 | 4.32 | 4.00 | 4.30 | 4.30 | 3.86% | 614,480 |
| Sep 30, 2026 | 4.08 | 4.18 | 4.05 | 4.14 | 4.14 | 0.98% | 341,740 |
| Sep 29, 2026 | 4.06 | 4.12 | 4.03 | 4.10 | 4.10 | - | 298,506 |
| Sep 28, 2026 | 4.17 | 4.17 | 3.99 | 4.10 | 4.10 | -2.15% | 466,756 |
| Sep 25, 2026 | 4.16 | 4.21 | 4.11 | 4.19 | 4.19 | 1.21% | 531,723 |
| Sep 24, 2026 | 4.19 | 4.23 | 4.09 | 4.14 | 4.14 | -0.24% | 745,153 |
| Sep 23, 2026 | 4.33 | 4.33 | 4.15 | 4.15 | 4.15 | -5.25% | 315,480 |
| Sep 22, 2026 | 4.44 | 4.44 | 4.26 | 4.38 | 4.38 | -0.90% | 335,144 |
| Sep 21, 2026 | 4.49 | 4.51 | 4.38 | 4.42 | 4.42 | -1.78% | 402,175 |
| Sep 18, 2026 | 4.45 | 4.51 | 4.40 | 4.50 | 4.50 | 0.67% | 629,524 |
| Sep 17, 2026 | 4.74 | 4.78 | 4.44 | 4.47 | 4.47 | -5.50% | 536,958 |
| Sep 16, 2026 | 4.92 | 4.95 | 4.66 | 4.73 | 4.73 | -4.25% | 376,041 |
| Sep 15, 2026 | 4.95 | 4.99 | 4.85 | 4.94 | 4.94 | -1.20% | 660,488 |
| Sep 14, 2026 | 4.83 | 5.07 | 4.79 | 5.00 | 5.00 | 3.31% | 452,040 |
| Sep 11, 2026 | 5.00 | 5.07 | 4.81 | 4.84 | 4.84 | -3.01% | 437,796 |
| Sep 10, 2026 | 4.96 | 5.07 | 4.87 | 4.99 | 4.99 | -0.40% | 435,771 |
| Sep 9, 2026 | 4.89 | 5.01 | 4.84 | 5.01 | 5.01 | 1.21% | 382,679 |
| Sep 8, 2026 | 4.88 | 4.96 | 4.78 | 4.95 | 4.95 | -0.40% | 361,023 |
| Sep 4, 2026 | 4.64 | 4.99 | 4.62 | 4.97 | 4.97 | 5.52% | 571,311 |
| Sep 3, 2026 | 4.59 | 4.74 | 4.56 | 4.71 | 4.71 | 4.90% | 565,706 |
| Sep 2, 2026 | 4.52 | 4.61 | 4.43 | 4.49 | 4.49 | -1.10% | 707,064 |
| Sep 1, 2026 | 4.39 | 4.56 | 4.33 | 4.54 | 4.54 | 4.13% | 1,019,593 |
| Aug 31, 2026 | 4.60 | 4.63 | 4.33 | 4.36 | 4.36 | -6.03% | 763,094 |
| Aug 28, 2026 | 4.65 | 4.83 | 4.52 | 4.64 | 4.64 | 2.88% | 1,265,829 |
| Aug 27, 2026 | 4.56 | 4.60 | 4.50 | 4.51 | 4.51 | -1.96% | 320,633 |
| Aug 26, 2026 | 4.50 | 4.61 | 4.46 | 4.60 | 4.60 | 2.00% | 405,607 |
| Aug 25, 2026 | 4.57 | 4.65 | 4.49 | 4.51 | 4.51 | -0.44% | 228,603 |
| Aug 24, 2026 | 4.63 | 4.63 | 4.46 | 4.53 | 4.53 | -0.44% | 342,836 |
| Aug 21, 2026 | 4.52 | 4.59 | 4.49 | 4.55 | 4.55 | 0.89% | 306,398 |
| Aug 20, 2026 | 4.51 | 4.54 | 4.42 | 4.51 | 4.51 | -0.66% | 481,648 |
| Aug 19, 2026 | 4.59 | 4.71 | 4.52 | 4.54 | 4.54 | -1.09% | 265,181 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.54 | 4.59 | 4.59 | -0.43% | 343,176 |
| Aug 17, 2026 | 4.83 | 4.92 | 4.59 | 4.61 | 4.61 | -5.92% | 378,325 |
| Aug 14, 2026 | 4.72 | 4.93 | 4.72 | 4.90 | 4.90 | 4.03% | 443,114 |