Skip to main content
Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
5.53
+0.09 (1.65%)
At close: Mar 9, 2026, 4:00 PM EDT
5.53
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Octave Specialty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.365.595.245.55-2.02%566,538
Mar 6, 20265.545.555.365.445.44-2.86%391,374
Mar 5, 20265.565.705.515.605.60-249,685
Mar 4, 20265.585.675.525.605.60-400,520
Mar 3, 20265.465.665.365.605.600.72%502,792
Mar 2, 20265.335.595.315.565.563.93%524,242
Feb 27, 20265.555.555.325.355.35-3.08%491,283
Feb 26, 20265.495.605.405.525.52-773,098
Feb 25, 20265.125.615.015.525.528.45%1,109,967
Feb 24, 20265.555.704.985.095.09-9.75%1,865,714
Feb 23, 20265.755.845.625.645.64-2.42%655,039
Feb 20, 20265.875.885.765.785.78-1.20%244,256
Feb 19, 20265.765.865.705.855.851.04%398,742
Feb 18, 20265.735.885.735.795.790.35%274,205
Feb 17, 20265.765.925.705.775.770.17%227,479
Feb 13, 20265.795.895.705.765.76-0.35%218,965
Feb 12, 20266.076.085.735.785.78-3.99%412,445
Feb 11, 20266.136.225.966.026.02-0.99%352,273
Feb 10, 20266.076.165.976.086.080.66%355,269
Feb 9, 20266.116.165.996.046.04-1.15%435,846
Feb 6, 20266.216.406.076.116.11-1.61%436,971
Feb 5, 20266.116.366.106.216.211.64%637,366
Feb 4, 20266.016.195.936.116.112.17%655,139
Feb 3, 20265.715.995.705.985.984.91%768,888
Feb 2, 20265.595.795.595.705.700.53%553,005
Jan 30, 20265.685.835.565.675.67-0.35%679,794
Jan 29, 20265.725.845.555.695.69-1.04%485,710
Jan 28, 20265.986.075.635.755.75-3.69%670,733
Jan 27, 20266.116.115.875.975.97-2.77%995,506
Jan 26, 20266.046.206.046.146.140.66%706,977
Jan 23, 20266.266.306.086.106.10-3.02%432,160
Jan 22, 20266.366.576.276.296.29-0.32%859,562
Jan 21, 20266.146.356.146.316.312.94%788,279
Jan 20, 20265.996.175.966.136.131.16%638,046
Jan 16, 20266.276.336.046.066.06-3.96%756,318
Jan 15, 20266.186.356.186.316.312.10%982,972
Jan 14, 20266.266.406.186.186.18-1.28%926,367
Jan 13, 20266.456.546.236.266.26-3.25%733,207
Jan 12, 20266.376.646.376.476.471.73%851,531
Jan 9, 20266.716.716.216.366.36-5.07%1,171,084
Jan 8, 20266.847.026.696.706.70-2.76%598,449
Jan 7, 20267.057.106.776.896.89-2.13%848,647
Jan 6, 20267.627.816.897.047.04-4.74%1,320,938
Jan 5, 20267.477.627.377.397.39-1.07%412,721
Jan 2, 20267.858.007.377.477.47-3.98%593,378
Dec 31, 20257.837.857.637.787.78-0.64%994,000
Dec 30, 20257.827.937.747.837.830.51%1,125,014
Dec 29, 20257.957.977.787.797.79-2.62%427,428
Dec 26, 20258.068.197.898.008.00-0.99%760,597
Dec 24, 20258.228.228.048.088.08-1.70%309,513
Dec 23, 20258.298.378.098.228.22-0.84%537,584
Dec 22, 20258.228.378.218.298.29-564,723
Dec 19, 20258.658.678.238.298.29-4.16%789,317
Dec 18, 20258.568.728.418.658.652.37%502,191
Dec 17, 20258.338.568.338.458.451.08%671,503
Dec 16, 20258.538.868.318.368.36-2.45%480,435
Dec 15, 20258.398.618.318.578.572.88%546,932
Dec 12, 20258.468.498.308.338.33-0.48%468,219
Dec 11, 20258.348.468.268.378.370.48%502,850
Dec 10, 20258.358.528.298.338.33-0.72%335,062
Dec 9, 20258.318.438.278.398.391.21%424,406
Dec 8, 20258.348.388.248.298.29-0.48%567,004
Dec 5, 20258.638.798.288.338.33-3.03%721,161
Dec 4, 20258.858.968.598.598.59-2.83%539,933
Dec 3, 20258.709.138.588.848.842.43%1,353,959
Dec 2, 20258.828.848.568.638.63-2.27%660,229
Dec 1, 20259.029.108.618.838.83-1.78%723,088
Nov 28, 20259.039.138.758.998.99-0.22%442,958
Nov 26, 20258.759.118.739.019.012.62%822,266
Nov 25, 20258.959.038.768.788.78-1.68%511,182
Nov 24, 20258.879.198.858.938.93-0.56%978,394
Nov 21, 20258.779.058.508.988.983.34%984,986
Nov 20, 20259.199.558.678.698.69-3.77%601,533
Nov 19, 20259.129.268.869.039.03-0.55%838,742
Nov 18, 20259.079.299.079.089.08-0.98%598,077
Nov 17, 20259.529.699.159.179.17-3.68%609,166
Nov 14, 20259.519.549.379.529.520.11%795,806
Nov 13, 20259.9310.159.459.519.51-4.04%742,491
Nov 12, 202510.2510.269.539.919.91-1.69%1,946,621
Nov 11, 20258.9510.388.9110.0810.0816.00%2,752,497
Nov 10, 20258.528.918.408.698.692.48%979,725
Nov 7, 20258.208.518.138.488.483.67%690,696
Nov 6, 20258.378.378.178.188.18-1.21%434,112
Nov 5, 20258.378.458.258.288.280.12%516,769
Nov 4, 20258.358.498.118.278.27-2.36%480,193
Nov 3, 20258.188.558.028.478.473.17%595,815
Oct 31, 20258.448.448.028.218.21-3.30%740,132
Oct 30, 20258.558.658.458.498.49-0.93%577,980
Oct 29, 20258.448.668.348.578.571.30%796,239
Oct 28, 20258.608.748.448.468.46-0.82%563,484
Oct 27, 20258.528.648.458.538.530.95%475,265
Oct 24, 20258.518.678.438.458.450.36%484,961
Oct 23, 20258.408.638.298.428.421.32%701,257
Oct 22, 20258.278.398.158.318.310.61%564,194
Oct 21, 20258.288.448.218.268.26-0.84%381,841
Oct 20, 20258.168.468.068.338.333.22%596,638
Oct 17, 20257.988.177.908.078.070.75%915,743
Oct 16, 20258.178.398.008.018.01-3.49%762,296
Oct 15, 20258.548.598.248.308.30-1.54%625,797
Oct 14, 20258.118.478.118.438.432.55%880,401