OSG(OSG)
OSG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $5.78 | $5.83 | $5.60 | $5.69 | 132,465 |
| 5/21/2026 | $5.76 | $5.78 | $5.61 | $5.74 | 330,900 |
| 5/20/2026 | $5.78 | $5.95 | $5.68 | $5.82 | 372,100 |
| 5/19/2026 | $5.94 | $6.10 | $5.75 | $5.86 | 727,757 |
| 5/18/2026 | $5.63 | $5.84 | $5.53 | $5.83 | 817,100 |
| 5/15/2026 | $5.65 | $5.74 | $5.55 | $5.66 | 447,500 |
| 5/14/2026 | $5.65 | $5.95 | $5.59 | $5.69 | 546,819 |
| 5/13/2026 | $5.80 | $5.83 | $5.59 | $5.61 | 393,801 |
| 5/12/2026 | $5.60 | $5.92 | $5.43 | $5.85 | 634,805 |
| 5/11/2026 | $5.27 | $5.95 | $5.25 | $5.57 | 568,749 |
| 5/8/2026 | $5.91 | $6.24 | $5.33 | $5.37 | 1.65M |
| 5/7/2026 | $5.35 | $6.18 | $5.30 | $6.05 | 7.75M |
| 5/6/2026 | $4.41 | $4.47 | $4.21 | $4.22 | 1.45M |
| 5/5/2026 | $4.20 | $4.39 | $4.15 | $4.38 | 414,608 |
| 5/4/2026 | $4.36 | $4.43 | $4.17 | $4.24 | 354,900 |
| 5/1/2026 | $4.36 | $4.43 | $4.26 | $4.38 | 364,800 |
| 4/30/2026 | $4.32 | $4.48 | $4.27 | $4.43 | 319,247 |
| 4/29/2026 | $4.52 | $4.55 | $4.35 | $4.43 | 357,400 |
| 4/28/2026 | $4.57 | $4.68 | $4.52 | $4.57 | 210,800 |
| 4/27/2026 | $4.55 | $4.57 | $4.36 | $4.53 | 361,900 |
| 4/24/2026 | $4.69 | $4.69 | $4.43 | $4.59 | 290,530 |
| 4/23/2026 | $4.65 | $4.70 | $4.45 | $4.59 | 370,100 |
| 4/22/2026 | $4.67 | $4.77 | $4.61 | $4.70 | 305,711 |
| 4/21/2026 | $4.64 | $4.80 | $4.60 | $4.65 | 453,663 |
| 4/20/2026 | $4.86 | $5.01 | $4.66 | $4.66 | 348,069 |
| 4/17/2026 | $4.86 | $4.98 | $4.78 | $4.85 | 731,700 |
| 4/16/2026 | $4.75 | $4.90 | $4.69 | $4.86 | 448,836 |
| 4/15/2026 | $4.30 | $4.80 | $4.17 | $4.75 | 1.13M |
| 4/14/2026 | $4.17 | $4.32 | $4.07 | $4.32 | 945,603 |
| 4/13/2026 | $3.94 | $4.20 | $3.91 | $4.19 | 601,134 |
| 4/10/2026 | $4.17 | $4.18 | $3.88 | $3.94 | 796,741 |
| 4/9/2026 | $3.95 | $4.33 | $3.90 | $4.11 | 1.08M |
| 4/8/2026 | $4.60 | $4.60 | $3.96 | $3.98 | 969,700 |
| 4/7/2026 | $4.56 | $4.59 | $4.48 | $4.50 | 380,131 |
| 4/6/2026 | $4.61 | $4.77 | $4.57 | $4.59 | 444,000 |
| 4/2/2026 | $4.51 | $4.62 | $4.44 | $4.62 | 509,416 |
| 4/1/2026 | $4.67 | $4.70 | $4.50 | $4.59 | 413,600 |
| 3/31/2026 | $4.69 | $4.70 | $4.57 | $4.65 | 459,017 |
| 3/30/2026 | $4.51 | $4.68 | $4.50 | $4.61 | 325,900 |
| 3/27/2026 | $4.70 | $4.70 | $4.47 | $4.50 | 577,800 |
| 3/26/2026 | $4.60 | $4.76 | $4.46 | $4.71 | 439,200 |
| 3/25/2026 | $4.88 | $4.92 | $4.64 | $4.66 | 372,017 |
| 3/24/2026 | $4.87 | $4.92 | $4.77 | $4.84 | 505,700 |
| 3/23/2026 | $4.89 | $5.01 | $4.81 | $4.90 | 702,007 |
| 3/20/2026 | $4.83 | $4.83 | $4.63 | $4.76 | 1.80M |
| 3/19/2026 | $4.85 | $4.90 | $4.71 | $4.80 | 727,400 |
| 3/18/2026 | $5.02 | $5.09 | $4.85 | $4.89 | 693,333 |
| 3/17/2026 | $5.29 | $5.31 | $5.07 | $5.08 | 524,145 |
| 3/16/2026 | $5.15 | $5.21 | $5.12 | $5.18 | 319,466 |
| 3/13/2026 | $5.19 | $5.28 | $5.05 | $5.12 | 358,834 |
| 3/12/2026 | $5.25 | $5.25 | $5.03 | $5.20 | 553,000 |
| 3/11/2026 | $5.52 | $5.60 | $5.21 | $5.22 | 530,663 |
| 3/10/2026 | $5.53 | $5.81 | $5.46 | $5.51 | 1.30M |
| 3/9/2026 | $5.36 | $5.59 | $5.24 | $5.53 | 634,037 |
| 3/6/2026 | $5.54 | $5.55 | $5.36 | $5.44 | 391,400 |
| 3/5/2026 | $5.56 | $5.70 | $5.51 | $5.60 | 249,700 |
| 3/4/2026 | $5.58 | $5.67 | $5.52 | $5.60 | 400,520 |
| 3/3/2026 | $5.46 | $5.66 | $5.36 | $5.60 | 502,800 |
| 3/2/2026 | $5.33 | $5.59 | $5.31 | $5.56 | 524,300 |
| 2/27/2026 | $5.55 | $5.55 | $5.32 | $5.35 | 491,409 |
| 2/26/2026 | $5.49 | $5.60 | $5.40 | $5.52 | 773,100 |
| 2/25/2026 | $5.12 | $5.61 | $5.01 | $5.52 | 1.11M |
| 2/24/2026 | $5.55 | $5.70 | $4.97 | $5.09 | 1.87M |
| 2/23/2026 | $5.75 | $5.84 | $5.62 | $5.64 | 655,175 |