Octave Specialty Group, Inc.OSGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.59 | $5.79 | $5.59 | $5.70 | 553,100 |
| 1/30/2026 | $5.68 | $5.83 | $5.56 | $5.67 | 679,800 |
| 1/29/2026 | $5.72 | $5.84 | $5.55 | $5.69 | 485,710 |
| 1/28/2026 | $5.98 | $6.07 | $5.63 | $5.75 | 671,108 |
| 1/27/2026 | $6.11 | $6.11 | $5.87 | $5.97 | 995,506 |
| 1/26/2026 | $6.04 | $6.20 | $6.04 | $6.14 | 707,277 |
| 1/23/2026 | $6.26 | $6.30 | $6.08 | $6.10 | 432,240 |
| 1/22/2026 | $6.36 | $6.57 | $6.27 | $6.29 | 859,600 |
| 1/21/2026 | $6.14 | $6.35 | $6.14 | $6.31 | 788,300 |
| 1/20/2026 | $5.99 | $6.17 | $5.96 | $6.13 | 638,046 |
| 1/16/2026 | $6.27 | $6.33 | $6.04 | $6.06 | 774,900 |
| 1/15/2026 | $6.18 | $6.35 | $6.18 | $6.31 | 983,000 |
| 1/14/2026 | $6.26 | $6.40 | $6.18 | $6.18 | 942,234 |
| 1/13/2026 | $6.45 | $6.54 | $6.23 | $6.26 | 733,207 |
| 1/12/2026 | $6.37 | $6.64 | $6.37 | $6.47 | 851,700 |
| 1/9/2026 | $6.71 | $6.71 | $6.21 | $6.36 | 1.17M |
| 1/8/2026 | $6.84 | $7.02 | $6.69 | $6.70 | 598,449 |
| 1/7/2026 | $7.05 | $7.10 | $6.77 | $6.89 | 848,649 |
| 1/6/2026 | $7.62 | $7.81 | $6.89 | $7.04 | 1.32M |
| 1/5/2026 | $7.47 | $7.62 | $7.37 | $7.39 | 412,721 |
| 1/2/2026 | $7.85 | $8.00 | $7.37 | $7.47 | 593,400 |
| 12/31/2025 | $7.83 | $7.85 | $7.63 | $7.78 | 994,000 |
| 12/30/2025 | $7.82 | $7.93 | $7.74 | $7.83 | 1.13M |
| 12/29/2025 | $7.95 | $7.97 | $7.78 | $7.79 | 427,448 |
| 12/26/2025 | $8.06 | $8.19 | $7.89 | $8.00 | 760,600 |
| 12/24/2025 | $8.22 | $8.22 | $8.04 | $8.08 | 309,515 |
| 12/23/2025 | $8.29 | $8.37 | $8.09 | $8.22 | 537,600 |
| 12/22/2025 | $8.22 | $8.37 | $8.21 | $8.29 | 564,723 |
| 12/19/2025 | $8.65 | $8.67 | $8.23 | $8.29 | 789,400 |
| 12/18/2025 | $8.56 | $8.72 | $8.41 | $8.65 | 502,200 |
| 12/17/2025 | $8.33 | $8.56 | $8.33 | $8.45 | 671,503 |
| 12/16/2025 | $8.53 | $8.86 | $8.31 | $8.36 | 480,435 |
| 12/15/2025 | $8.39 | $8.61 | $8.31 | $8.57 | 546,932 |
| 12/12/2025 | $8.46 | $8.49 | $8.30 | $8.33 | 468,219 |
| 12/11/2025 | $8.34 | $8.46 | $8.26 | $8.37 | 502,900 |
| 12/10/2025 | $8.35 | $8.52 | $8.29 | $8.33 | 335,100 |
| 12/9/2025 | $8.31 | $8.43 | $8.27 | $8.39 | 424,406 |
| 12/8/2025 | $8.34 | $8.38 | $8.24 | $8.29 | 567,004 |
| 12/5/2025 | $8.63 | $8.79 | $8.28 | $8.33 | 721,200 |
| 12/4/2025 | $8.85 | $8.96 | $8.59 | $8.59 | 539,933 |
| 12/3/2025 | $8.70 | $9.13 | $8.58 | $8.84 | 1.35M |
| 12/2/2025 | $8.82 | $8.84 | $8.56 | $8.63 | 660,229 |
| 12/1/2025 | $9.02 | $9.10 | $8.61 | $8.83 | 723,100 |
| 11/28/2025 | $9.13 | $9.13 | $8.75 | $8.99 | 442,958 |
| 11/26/2025 | $8.75 | $9.10 | $8.73 | $9.01 | 822,266 |
| 11/25/2025 | $8.95 | $9.03 | $8.76 | $8.78 | 511,182 |
| 11/24/2025 | $8.87 | $9.19 | $8.85 | $8.93 | 978,394 |
| 11/21/2025 | $8.77 | $9.05 | $8.50 | $8.98 | 984,986 |
| 11/20/2025 | $9.27 | $9.55 | $8.67 | $8.69 | 601,533 |
| 11/19/2025 | $9.12 | $9.26 | $8.86 | $9.03 | 838,742 |
| 11/18/2025 | $9.07 | $9.29 | $9.07 | $9.08 | 598,100 |
| 11/17/2025 | $9.52 | $9.69 | $9.15 | $9.17 | 609,200 |
| 11/14/2025 | $9.51 | $9.54 | $9.37 | $9.52 | 795,806 |
| 11/13/2025 | $9.93 | $10.15 | $9.45 | $9.51 | 742,500 |
| 11/12/2025 | $10.25 | $10.26 | $9.53 | $9.91 | 1.95M |
| 11/11/2025 | $8.95 | $10.38 | $8.91 | $10.08 | 2.75M |
| 11/10/2025 | $8.52 | $8.91 | $8.40 | $8.69 | 979,725 |
| 11/7/2025 | $8.20 | $8.51 | $8.13 | $8.48 | 690,700 |
| 11/6/2025 | $8.37 | $8.37 | $8.16 | $8.18 | 434,112 |
| 11/5/2025 | $8.37 | $8.45 | $8.25 | $8.28 | 516,800 |