Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
4.600
+0.300 (6.98%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Octave Specialty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.72 | 4.75 | 4.61 | 4.71 | 4.71 | 1.07% | 556,911 |
| Aug 12, 2026 | 4.50 | 4.69 | 4.50 | 4.66 | 4.66 | 2.64% | 659,618 |
| Aug 11, 2026 | 4.60 | 4.68 | 4.53 | 4.54 | 4.54 | -2.78% | 1,076,697 |
| Aug 10, 2026 | 4.81 | 4.94 | 4.54 | 4.67 | 4.67 | -5.27% | 979,551 |
| Aug 7, 2026 | 5.11 | 5.32 | 4.74 | 4.93 | 4.93 | -12.90% | 1,125,686 |
| Aug 6, 2026 | 5.70 | 5.74 | 5.58 | 5.66 | 5.66 | -0.35% | 400,909 |
| Aug 5, 2026 | 5.59 | 5.70 | 5.54 | 5.68 | 5.68 | 0.89% | 190,916 |
| Aug 4, 2026 | 5.64 | 5.71 | 5.58 | 5.63 | 5.63 | -0.53% | 236,051 |
| Aug 3, 2026 | 5.51 | 5.75 | 5.43 | 5.66 | 5.66 | 4.81% | 330,993 |
| Jul 31, 2026 | 5.54 | 5.56 | 5.30 | 5.40 | 5.40 | -2.70% | 384,624 |
| Jul 30, 2026 | 5.66 | 5.67 | 5.51 | 5.55 | 5.55 | -2.97% | 451,383 |
| Jul 29, 2026 | 5.73 | 5.78 | 5.66 | 5.72 | 5.72 | -1.38% | 237,540 |
| 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% | 290,709 |
| Jul 24, 2026 | 5.52 | 5.73 | 5.47 | 5.59 | 5.59 | 0.90% | 260,756 |