Octave Specialty Group, Inc. OSG
5.34 USD +0.25 (+4.91%)
Regular-session close
5.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.23 Day range 5.42
3.94 52-week range 9.52
- YTD
- -31.36%
- 1 year
- -43.85%
OSG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.17 | 5.41 | 5.23 | 5.34 | +0.25 | +4.91% | 429,749 |
| Nov 12, 2026 | 5.37 | 5.44 | 5.06 | 5.09 | -0.20 | -3.78% | 438,000 |
| Nov 11, 2026 | 5.39 | 5.56 | 5.05 | 5.29 | -0.12 | -2.22% | 2,471,100 |
| Nov 10, 2026 | 5.33 | 5.63 | 5.02 | 5.41 | +0.14 | +2.66% | 438,200 |
| Nov 9, 2026 | 5.06 | 5.30 | 4.98 | 5.27 | +0.28 | +5.61% | 483,600 |
| Nov 6, 2026 | 5.10 | 5.24 | 4.96 | 4.99 | -0.15 | -2.92% | 187,500 |
| Nov 5, 2026 | 5.25 | 5.27 | 5.03 | 5.14 | -0.08 | -1.53% | 361,900 |
| Nov 4, 2026 | 5.14 | 5.40 | 5.06 | 5.22 | +0.21 | +4.19% | 542,700 |
| Nov 3, 2026 | 5.21 | 5.21 | 4.99 | 5.01 | -0.19 | -3.65% | 334,500 |
| Nov 2, 2026 | 5.07 | 5.34 | 5.05 | 5.20 | +0.16 | +3.17% | 523,300 |
| Oct 30, 2026 | 4.97 | 5.07 | 4.91 | 5.04 | +0.09 | +1.82% | 513,300 |
| Oct 29, 2026 | 4.82 | 5.00 | 4.79 | 4.95 | +0.18 | +3.77% | 510,100 |
| Oct 28, 2026 | 4.80 | 4.85 | 4.72 | 4.77 | -0.05 | -1.04% | 188,400 |
| Oct 27, 2026 | 4.83 | 4.84 | 4.70 | 4.82 | +0.02 | +0.42% | 278,300 |
| Oct 26, 2026 | 4.72 | 4.87 | 4.71 | 4.80 | +0.05 | +1.05% | 210,100 |
| Oct 23, 2026 | 4.69 | 4.82 | 4.66 | 4.75 | +0.03 | +0.64% | 301,000 |
| Oct 22, 2026 | 4.77 | 4.78 | 4.70 | 4.72 | -0.01 | -0.21% | 159,200 |
| Oct 21, 2026 | 4.77 | 4.77 | 4.68 | 4.73 | -0.02 | -0.42% | 244,700 |
| Oct 20, 2026 | 4.63 | 4.76 | 4.63 | 4.75 | +0.13 | +2.81% | 205,300 |
| Oct 19, 2026 | 4.67 | 4.67 | 4.55 | 4.62 | -0.04 | -0.86% | 158,700 |
| Oct 16, 2026 | 4.63 | 4.72 | 4.60 | 4.66 | +0.06 | +1.30% | 358,100 |
| Oct 15, 2026 | 4.76 | 4.79 | 4.53 | 4.60 | -0.10 | -2.13% | 452,600 |
| Oct 14, 2026 | 4.72 | 4.74 | 4.64 | 4.70 | -0.05 | -1.05% | 239,600 |
| Oct 13, 2026 | 4.73 | 4.87 | 4.69 | 4.75 | +0.06 | +1.28% | 229,400 |
| Oct 12, 2026 | 4.67 | 4.77 | 4.65 | 4.69 | +0.07 | +1.52% | 223,600 |
| Oct 9, 2026 | 4.83 | 4.83 | 4.62 | 4.62 | -0.15 | -3.14% | 1,686,300 |
| Oct 8, 2026 | 4.55 | 4.82 | 4.55 | 4.77 | +0.15 | +3.25% | 841,900 |
| Oct 7, 2026 | 4.62 | 4.75 | 4.59 | 4.62 | 0.00 | 0.00% | 551,200 |
| Oct 6, 2026 | 4.59 | 4.64 | 4.52 | 4.62 | +0.04 | +0.87% | 371,400 |
| Oct 5, 2026 | 4.61 | 4.71 | 4.50 | 4.58 | -0.02 | -0.43% | 493,200 |
| Oct 2, 2026 | 4.32 | 4.62 | 4.31 | 4.60 | +0.30 | +6.98% | 673,500 |
| Oct 1, 2026 | 4.10 | 4.32 | 4.00 | 4.30 | +0.16 | +3.86% | 614,500 |
| Sep 30, 2026 | 4.08 | 4.18 | 4.05 | 4.14 | +0.04 | +0.98% | 341,700 |
| Sep 29, 2026 | 4.06 | 4.12 | 4.03 | 4.10 | 0.00 | 0.00% | 298,800 |
| Sep 28, 2026 | 4.17 | 4.17 | 3.99 | 4.10 | -0.09 | -2.15% | 466,800 |
| Sep 25, 2026 | 4.16 | 4.21 | 4.11 | 4.19 | +0.05 | +1.21% | 532,200 |
| Sep 24, 2026 | 4.19 | 4.23 | 4.09 | 4.14 | -0.01 | -0.24% | 745,200 |
| Sep 23, 2026 | 4.33 | 4.33 | 4.15 | 4.15 | -0.23 | -5.25% | 315,500 |
| Sep 22, 2026 | 4.44 | 4.44 | 4.26 | 4.38 | -0.04 | -0.90% | 335,200 |
| Sep 21, 2026 | 4.49 | 4.51 | 4.38 | 4.42 | -0.08 | -1.78% | 402,200 |
| Sep 18, 2026 | 4.45 | 4.51 | 4.40 | 4.50 | +0.03 | +0.67% | 723,900 |
| Sep 17, 2026 | 4.74 | 4.78 | 4.44 | 4.47 | -0.26 | -5.50% | 584,200 |
| Sep 16, 2026 | 4.92 | 4.95 | 4.66 | 4.73 | -0.21 | -4.25% | 399,700 |
| Sep 15, 2026 | 4.95 | 4.99 | 4.85 | 4.94 | -0.06 | -1.20% | 672,500 |
| Sep 14, 2026 | 4.83 | 5.07 | 4.79 | 5.00 | +0.16 | +3.31% | 457,900 |
| Sep 11, 2026 | 5.00 | 5.07 | 4.81 | 4.84 | -0.15 | -3.01% | 440,700 |
| Sep 10, 2026 | 4.96 | 5.07 | 4.87 | 4.99 | -0.02 | -0.40% | 435,800 |
| Sep 9, 2026 | 4.89 | 5.01 | 4.84 | 5.01 | +0.06 | +1.21% | 382,700 |
| Sep 8, 2026 | 4.88 | 4.96 | 4.78 | 4.95 | -0.02 | -0.40% | 361,400 |
| Sep 4, 2026 | 4.64 | 4.99 | 4.62 | 4.97 | +0.26 | +5.52% | 571,300 |
| Sep 3, 2026 | 4.59 | 4.74 | 4.56 | 4.71 | +0.22 | +4.90% | 565,700 |
| Sep 2, 2026 | 4.52 | 4.61 | 4.43 | 4.49 | -0.05 | -1.10% | 707,100 |
| Sep 1, 2026 | 4.39 | 4.56 | 4.33 | 4.54 | +0.18 | +4.13% | 1,019,600 |
| Aug 31, 2026 | 4.60 | 4.63 | 4.33 | 4.36 | -0.28 | -6.03% | 763,000 |
| Aug 28, 2026 | 4.65 | 4.83 | 4.52 | 4.64 | +0.13 | +2.88% | 1,265,800 |
| Aug 27, 2026 | 4.56 | 4.60 | 4.50 | 4.51 | -0.09 | -1.96% | 318,900 |
| Aug 26, 2026 | 4.50 | 4.61 | 4.46 | 4.60 | +0.09 | +2.00% | 405,600 |
| Aug 25, 2026 | 4.57 | 4.65 | 4.49 | 4.51 | -0.02 | -0.44% | 228,600 |
| Aug 24, 2026 | 4.63 | 4.63 | 4.46 | 4.53 | -0.02 | -0.44% | 342,800 |
| Aug 21, 2026 | 4.52 | 4.59 | 4.49 | 4.55 | +0.04 | +0.89% | 306,400 |
| Aug 20, 2026 | 4.51 | 4.54 | 4.42 | 4.51 | -0.03 | -0.66% | 481,600 |
| Aug 19, 2026 | 4.59 | 4.71 | 4.52 | 4.54 | -0.05 | -1.09% | 265,200 |
| Aug 18, 2026 | 4.62 | 4.68 | 4.54 | 4.59 | -0.02 | -0.43% | 343,200 |
| Aug 17, 2026 | 4.83 | 4.92 | 4.59 | 4.61 | -0.29 | -5.92% | 378,300 |
| Aug 14, 2026 | 4.72 | 4.93 | 4.72 | 4.90 | +0.19 | +4.03% | 443,100 |
65 days, newest first. Daily bars as drawn on the OSG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.