Skip to main content
Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
8.33
-0.26 (-3.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Octave Specialty Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%822,264
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
Oct 13, 20258.118.338.108.228.221.73%1,073,777
Oct 10, 20258.068.247.918.088.080.62%1,000,915
Oct 9, 20258.588.667.928.038.03-7.17%1,145,404
Oct 8, 20258.718.918.638.658.650.12%841,779
Oct 7, 20259.319.488.588.648.64-7.00%1,677,274
Oct 6, 20259.089.568.989.299.293.57%1,748,722
Oct 3, 20258.819.138.818.978.971.93%1,124,516
Oct 2, 20258.598.848.388.808.808.24%1,529,867
Oct 1, 20258.278.647.988.138.13-2.52%1,526,561
Sep 30, 20259.189.387.818.348.34-14.20%2,947,596
Sep 29, 20259.5710.059.349.729.721.89%1,221,141
Sep 26, 20259.369.559.349.549.542.36%542,261
Sep 25, 20259.319.409.139.329.320.32%417,366
Sep 24, 20259.259.389.219.299.290.54%310,002
Sep 23, 20259.189.339.109.249.240.98%524,048
Sep 22, 20259.039.289.009.159.150.33%493,757
Sep 19, 20259.159.159.029.129.12-1,034,148
Sep 18, 20259.039.219.019.129.122.01%464,909
Sep 17, 20258.829.128.828.948.941.94%403,980
Sep 16, 20258.698.818.408.778.77-534,411
Sep 15, 20258.919.038.748.778.77-1.57%314,270
Sep 12, 20258.908.988.828.918.91-0.11%259,703
Sep 11, 20258.878.998.698.928.92-0.22%420,382
Sep 10, 20259.049.148.848.948.94-2.08%440,843
Sep 9, 20259.229.289.089.139.13-0.54%477,781
Sep 8, 20259.159.228.939.189.180.88%438,390
Sep 5, 20259.159.269.019.109.10-0.98%465,056
Sep 4, 20259.179.249.059.199.190.77%480,528
Sep 3, 20258.849.358.769.129.122.13%861,438
Sep 2, 20258.969.128.788.938.93-1.11%581,534
Aug 29, 20259.079.108.909.039.030.22%644,571
Aug 28, 20258.929.038.799.019.011.81%753,340
Aug 27, 20258.669.098.668.858.851.61%705,019
Aug 26, 20258.658.878.638.718.71-495,245
Aug 25, 20258.658.838.568.718.710.69%546,304
Aug 22, 20258.648.788.558.658.651.88%468,035
Aug 21, 20258.438.598.438.498.49-518,415
Aug 20, 20258.248.648.248.498.493.28%658,252
Aug 19, 20258.288.428.208.228.22-0.96%533,425
Aug 18, 20258.078.408.038.308.303.23%938,486
Aug 15, 20258.028.167.928.048.040.25%891,190
Aug 14, 20258.158.217.858.028.02-2.43%580,578
Aug 13, 20258.048.377.928.228.222.11%928,842
Aug 12, 20257.788.227.698.058.056.34%1,235,513
Aug 11, 20256.917.606.917.577.579.08%1,250,567
Aug 8, 20258.088.386.866.946.94-16.28%2,736,080
Aug 7, 20258.588.618.158.298.29-2.93%558,818
Aug 6, 20258.648.668.508.548.540.35%493,503
Aug 5, 20258.438.588.358.518.512.90%523,202
Aug 4, 20258.258.468.208.278.27-0.84%594,012
Aug 1, 20258.348.398.138.348.34-0.71%517,609
Jul 31, 20258.268.498.188.408.40-0.36%590,738
Jul 30, 20258.588.668.408.438.43-1.40%702,575
Jul 29, 20258.728.798.508.558.55-0.93%592,763
Jul 28, 20258.728.878.508.638.63-2.15%637,142
Jul 25, 20258.668.858.588.828.822.32%932,570
Jul 24, 20258.729.058.528.628.62-1.93%951,270
Jul 23, 20258.828.888.668.798.790.92%980,284
Jul 22, 20258.838.988.668.718.71-0.57%984,532
Jul 21, 20258.778.968.698.768.760.11%877,271
Jul 18, 20258.739.008.638.758.751.16%1,835,625
Jul 17, 20257.358.777.358.658.6517.69%3,257,623