Osaic Financial Services, Inc. LTSAP
20.01 USD -0.25 (-1.23%)
Regular-session close
18.25 Day range 18.25
18.10 52-week range 21.00
- YTD
- +9.95%
- 1 year
- +7.87%
LTSAP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | -0.39 | -1.97% | 100 |
| Nov 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 19.50 | 20.25 | 19.50 | 19.84 | +0.99 | +5.25% | 2,100 |
| Nov 6, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | -0.17 | -0.89% | 400 |
| Nov 5, 2026 | 19.25 | 19.25 | 18.80 | 19.02 | +0.32 | +1.71% | 900 |
| Nov 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | -0.13 | -0.69% | 100 |
| Nov 3, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 0.00 | 0.00% | 300 |
| Nov 2, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 18.54 | 18.83 | 18.54 | 18.83 | +0.33 | +1.78% | 300 |
| Oct 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | -0.13 | -0.70% | 1,100 |
| Oct 28, 2026 | 18.82 | 19.00 | 18.63 | 18.63 | -0.37 | -1.95% | 1,100 |
| Oct 27, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | -0.25 | -1.30% | 1,400 |
| Oct 26, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 0.00 | 0.00% | 1,100 |
| Oct 23, 2026 | 19.26 | 19.50 | 19.25 | 19.25 | 0.00 | 0.00% | 2,600 |
| Oct 22, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | -0.25 | -1.28% | 1,500 |
| Oct 21, 2026 | 19.25 | 19.50 | 19.25 | 19.50 | +0.25 | +1.30% | 1,300 |
| Oct 20, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | -0.05 | -0.26% | 2,600 |
| Oct 19, 2026 | 19.25 | 19.30 | 19.25 | 19.30 | +0.03 | +0.16% | 500 |
| Oct 16, 2026 | 19.50 | 19.50 | 19.27 | 19.27 | -0.23 | -1.18% | 3,400 |
| Oct 15, 2026 | 19.25 | 19.50 | 19.25 | 19.50 | -0.15 | -0.76% | 5,400 |
| Oct 14, 2026 | 19.69 | 19.69 | 19.65 | 19.65 | -0.03 | -0.15% | 600 |
| Oct 13, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 0.00 | 0.00% | 100 |
| Oct 12, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 19.70 | 19.70 | 19.68 | 19.68 | +0.42 | +2.18% | 700 |
| Oct 8, 2026 | 19.68 | 19.68 | 19.26 | 19.26 | -0.34 | -1.73% | 1,800 |
| Oct 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.21 | +1.08% | 400 |
| Oct 6, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 19.34 | 19.50 | 19.28 | 19.39 | +0.05 | +0.26% | 600 |
| Oct 2, 2026 | 19.75 | 19.75 | 19.28 | 19.34 | -0.14 | -0.72% | 3,800 |
| Oct 1, 2026 | 19.80 | 19.80 | 19.48 | 19.48 | -0.37 | -1.86% | 12,000 |
| Sep 30, 2026 | 19.85 | 19.85 | 19.84 | 19.85 | 0.00 | 0.00% | 1,100 |
| Sep 29, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | -0.15 | -0.75% | 1,500 |
| Sep 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 100 |
| Sep 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 300 |
| Sep 24, 2026 | 19.88 | 20.45 | 19.75 | 20.00 | -0.75 | -3.61% | 1,100 |
| Sep 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | +1.10 | +5.60% | 500 |
| Sep 22, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 1,000 |
| Sep 21, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 19.88 | 19.88 | 19.65 | 19.65 | -0.23 | -1.16% | 3,900 |
| Sep 16, 2026 | 19.89 | 19.89 | 19.88 | 19.88 | +0.02 | +0.10% | 900 |
| Sep 15, 2026 | 19.83 | 19.86 | 19.81 | 19.86 | -0.14 | -0.70% | 600 |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.01 | +0.05% | 500 |
| Sep 11, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | -0.21 | -1.04% | 1,300 |
| Sep 9, 2026 | 19.88 | 20.20 | 19.88 | 20.20 | +0.32 | +1.61% | 900 |
| Sep 8, 2026 | 20.62 | 20.75 | 19.88 | 19.88 | -0.12 | -0.60% | 1,100 |
| Sep 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 19.70 | 20.00 | 19.65 | 20.00 | -0.02 | -0.10% | 1,800 |
| Sep 2, 2026 | 20.25 | 20.25 | 19.70 | 20.02 | +0.37 | +1.88% | 1,300 |
| Sep 1, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.43 | -2.14% | 1,000 |
| Aug 28, 2026 | 19.85 | 20.09 | 19.85 | 20.08 | +0.02 | +0.10% | 2,000 |
| Aug 27, 2026 | 20.57 | 21.00 | 20.06 | 20.06 | +0.01 | +0.05% | 2,100 |
| Aug 26, 2026 | 20.08 | 20.08 | 20.05 | 20.05 | -0.03 | -0.15% | 400 |
| Aug 25, 2026 | 20.56 | 20.56 | 20.07 | 20.08 | +0.43 | +2.19% | 1,800 |
| Aug 24, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.35 | -1.75% | 200 |
| Aug 21, 2026 | 19.65 | 20.00 | 19.65 | 20.00 | 0.00 | 0.00% | 1,600 |
| Aug 20, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | +0.35 | +1.78% | 1,500 |
| Aug 19, 2026 | 19.65 | 20.10 | 19.65 | 19.65 | -0.35 | -1.75% | 700 |
| Aug 18, 2026 | 20.09 | 20.10 | 20.00 | 20.00 | -0.10 | -0.50% | 2,000 |
| Aug 17, 2026 | 20.05 | 20.10 | 19.65 | 20.10 | +0.09 | +0.45% | 1,900 |
| Aug 14, 2026 | 20.00 | 20.01 | 19.85 | 20.01 | 0.00 | 0.00% | 1,200 |
| Aug 13, 2026 | 20.15 | 20.15 | 20.01 | 20.01 | +0.36 | +1.83% | 900 |
| Aug 12, 2026 | 20.01 | 21.00 | 19.65 | 19.65 | -0.91 | -4.43% | 1,900 |
65 days, newest first. Daily bars as drawn on the LTSAP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.