Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
5.34
+0.25 (4.91%)
Nov 13, 2026, 4:00 PM EST - Market closed
Octave Specialty Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.30 | 5.41 | 5.28 | 5.34 | 5.34 | 4.91% | 429,749 |
| Nov 12, 2026 | 5.37 | 5.44 | 5.06 | 5.09 | 5.09 | -3.78% | 438,000 |
| Nov 11, 2026 | 5.39 | 5.56 | 5.05 | 5.29 | 5.29 | -2.22% | 2,471,094 |
| Nov 10, 2026 | 5.33 | 5.63 | 5.02 | 5.41 | 5.41 | 2.66% | 438,176 |
| Nov 9, 2026 | 5.06 | 5.30 | 4.98 | 5.27 | 5.27 | 5.61% | 483,634 |
| Nov 6, 2026 | 5.10 | 5.24 | 4.96 | 4.99 | 4.99 | -2.92% | 187,472 |
| Nov 5, 2026 | 5.25 | 5.27 | 5.03 | 5.14 | 5.14 | -1.53% | 361,910 |
| Nov 4, 2026 | 5.14 | 5.40 | 5.06 | 5.22 | 5.22 | 4.19% | 542,688 |
| Nov 3, 2026 | 5.21 | 5.21 | 4.99 | 5.01 | 5.01 | -3.65% | 334,463 |
| Nov 2, 2026 | 5.07 | 5.34 | 5.05 | 5.20 | 5.20 | 3.17% | 523,266 |
| Oct 30, 2026 | 4.97 | 5.07 | 4.91 | 5.04 | 5.04 | 1.82% | 513,299 |
| Oct 29, 2026 | 4.82 | 5.00 | 4.79 | 4.95 | 4.95 | 3.77% | 510,057 |
| Oct 28, 2026 | 4.80 | 4.85 | 4.72 | 4.77 | 4.77 | -1.04% | 188,443 |
| Oct 27, 2026 | 4.83 | 4.84 | 4.70 | 4.82 | 4.82 | 0.42% | 278,258 |
| Oct 26, 2026 | 4.72 | 4.87 | 4.71 | 4.80 | 4.80 | 1.05% | 210,053 |
| Oct 23, 2026 | 4.69 | 4.82 | 4.66 | 4.75 | 4.75 | 0.64% | 300,962 |
| Oct 22, 2026 | 4.77 | 4.78 | 4.70 | 4.72 | 4.72 | -0.21% | 159,196 |
| Oct 21, 2026 | 4.77 | 4.77 | 4.68 | 4.73 | 4.73 | -0.42% | 244,682 |
| Oct 20, 2026 | 4.63 | 4.76 | 4.63 | 4.75 | 4.75 | 2.81% | 205,323 |
| Oct 19, 2026 | 4.67 | 4.67 | 4.55 | 4.62 | 4.62 | -0.86% | 158,725 |
| 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 |