Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
4.570
+0.040 (0.88%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.57 | 4.68 | 4.52 | 4.57 | 4.57 | 0.88% | 210,763 |
| Apr 27, 2026 | 4.55 | 4.57 | 4.36 | 4.53 | 4.53 | -1.31% | 361,891 |
| Apr 24, 2026 | 4.69 | 4.69 | 4.43 | 4.59 | 4.59 | - | 270,717 |
| Apr 23, 2026 | 4.65 | 4.70 | 4.45 | 4.59 | 4.59 | -2.34% | 370,055 |
| Apr 22, 2026 | 4.67 | 4.77 | 4.61 | 4.70 | 4.70 | 1.08% | 300,640 |
| Apr 21, 2026 | 4.64 | 4.80 | 4.60 | 4.65 | 4.65 | -0.21% | 453,613 |
| Apr 20, 2026 | 4.86 | 5.01 | 4.66 | 4.66 | 4.66 | -3.92% | 321,976 |
| Apr 17, 2026 | 4.86 | 4.98 | 4.78 | 4.85 | 4.85 | -0.21% | 731,661 |
| Apr 16, 2026 | 4.75 | 4.90 | 4.69 | 4.86 | 4.86 | 2.32% | 448,836 |
| Apr 15, 2026 | 4.30 | 4.80 | 4.17 | 4.75 | 4.75 | 9.95% | 1,128,932 |
| Apr 14, 2026 | 4.17 | 4.32 | 4.07 | 4.32 | 4.32 | 3.10% | 891,832 |
| Apr 13, 2026 | 3.94 | 4.20 | 3.91 | 4.19 | 4.19 | 6.35% | 601,134 |
| Apr 10, 2026 | 4.17 | 4.19 | 3.88 | 3.94 | 3.94 | -4.14% | 796,708 |
| Apr 9, 2026 | 3.95 | 4.33 | 3.90 | 4.11 | 4.11 | 3.27% | 1,081,276 |
| Apr 8, 2026 | 4.60 | 4.60 | 3.96 | 3.98 | 3.98 | -11.56% | 969,187 |
| Apr 7, 2026 | 4.56 | 4.59 | 4.48 | 4.50 | 4.50 | -1.96% | 380,130 |
| Apr 6, 2026 | 4.61 | 4.77 | 4.57 | 4.59 | 4.59 | -0.65% | 443,980 |
| Apr 2, 2026 | 4.51 | 4.62 | 4.44 | 4.62 | 4.62 | 0.65% | 509,416 |
| Apr 1, 2026 | 4.67 | 4.70 | 4.50 | 4.59 | 4.59 | -1.29% | 413,584 |
| Mar 31, 2026 | 4.69 | 4.70 | 4.57 | 4.65 | 4.65 | 0.87% | 459,012 |
| Mar 30, 2026 | 4.51 | 4.68 | 4.50 | 4.61 | 4.61 | 2.44% | 325,889 |
| Mar 27, 2026 | 4.70 | 4.70 | 4.47 | 4.50 | 4.50 | -4.46% | 577,793 |
| Mar 26, 2026 | 4.60 | 4.76 | 4.46 | 4.71 | 4.71 | 1.07% | 439,169 |
| Mar 25, 2026 | 4.88 | 4.92 | 4.65 | 4.66 | 4.66 | -3.72% | 372,017 |
| Mar 24, 2026 | 4.87 | 4.92 | 4.77 | 4.84 | 4.84 | -1.22% | 505,697 |
| Mar 23, 2026 | 4.89 | 5.02 | 4.81 | 4.90 | 4.90 | 2.94% | 701,731 |
| Mar 20, 2026 | 4.83 | 4.83 | 4.63 | 4.76 | 4.76 | -0.83% | 1,738,661 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.71 | 4.80 | 4.80 | -1.84% | 727,362 |
| Mar 18, 2026 | 5.02 | 5.09 | 4.85 | 4.89 | 4.89 | -3.74% | 693,333 |
| Mar 17, 2026 | 5.29 | 5.31 | 5.07 | 5.08 | 5.08 | -1.93% | 524,145 |
| Mar 16, 2026 | 5.15 | 5.21 | 5.12 | 5.18 | 5.18 | 1.17% | 319,444 |
| Mar 13, 2026 | 5.19 | 5.28 | 5.05 | 5.12 | 5.12 | -1.54% | 358,834 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.03 | 5.20 | 5.20 | -0.38% | 552,960 |
| Mar 11, 2026 | 5.52 | 5.60 | 5.21 | 5.22 | 5.22 | -5.26% | 529,643 |
| Mar 10, 2026 | 5.53 | 5.81 | 5.46 | 5.51 | 5.51 | -0.36% | 1,304,606 |
| Mar 9, 2026 | 5.36 | 5.59 | 5.24 | 5.53 | 5.53 | 1.65% | 634,037 |
| Mar 6, 2026 | 5.54 | 5.55 | 5.36 | 5.44 | 5.44 | -2.86% | 391,374 |
| Mar 5, 2026 | 5.56 | 5.70 | 5.51 | 5.60 | 5.60 | - | 249,685 |
| Mar 4, 2026 | 5.58 | 5.67 | 5.52 | 5.60 | 5.60 | - | 400,520 |
| Mar 3, 2026 | 5.46 | 5.66 | 5.36 | 5.60 | 5.60 | 0.72% | 502,792 |
| Mar 2, 2026 | 5.33 | 5.59 | 5.31 | 5.56 | 5.56 | 3.93% | 524,242 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.32 | 5.35 | 5.35 | -3.08% | 491,283 |
| Feb 26, 2026 | 5.49 | 5.60 | 5.40 | 5.52 | 5.52 | - | 773,098 |
| Feb 25, 2026 | 5.12 | 5.61 | 5.01 | 5.52 | 5.52 | 8.45% | 1,109,967 |
| Feb 24, 2026 | 5.55 | 5.70 | 4.98 | 5.09 | 5.09 | -9.75% | 1,865,714 |
| Feb 23, 2026 | 5.75 | 5.84 | 5.62 | 5.64 | 5.64 | -2.42% | 655,039 |
| Feb 20, 2026 | 5.87 | 5.88 | 5.76 | 5.78 | 5.78 | -1.20% | 244,256 |
| Feb 19, 2026 | 5.76 | 5.86 | 5.70 | 5.85 | 5.85 | 1.04% | 398,742 |
| Feb 18, 2026 | 5.73 | 5.88 | 5.73 | 5.79 | 5.79 | 0.35% | 274,205 |
| Feb 17, 2026 | 5.76 | 5.92 | 5.70 | 5.77 | 5.77 | 0.17% | 227,479 |
| Feb 13, 2026 | 5.79 | 5.89 | 5.70 | 5.76 | 5.76 | -0.35% | 218,965 |
| Feb 12, 2026 | 6.07 | 6.08 | 5.73 | 5.78 | 5.78 | -3.99% | 412,445 |
| Feb 11, 2026 | 6.13 | 6.22 | 5.96 | 6.02 | 6.02 | -0.99% | 352,273 |
| Feb 10, 2026 | 6.07 | 6.16 | 5.97 | 6.08 | 6.08 | 0.66% | 355,269 |
| Feb 9, 2026 | 6.11 | 6.16 | 5.99 | 6.04 | 6.04 | -1.15% | 435,846 |
| Feb 6, 2026 | 6.21 | 6.40 | 6.07 | 6.11 | 6.11 | -1.61% | 436,971 |
| Feb 5, 2026 | 6.11 | 6.36 | 6.10 | 6.21 | 6.21 | 1.64% | 637,366 |
| Feb 4, 2026 | 6.01 | 6.19 | 5.93 | 6.11 | 6.11 | 2.17% | 655,139 |
| Feb 3, 2026 | 5.71 | 5.99 | 5.70 | 5.98 | 5.98 | 4.91% | 768,888 |
| Feb 2, 2026 | 5.59 | 5.79 | 5.59 | 5.70 | 5.70 | 0.53% | 553,005 |
| Jan 30, 2026 | 5.68 | 5.83 | 5.56 | 5.67 | 5.67 | -0.35% | 679,794 |
| Jan 29, 2026 | 5.72 | 5.84 | 5.55 | 5.69 | 5.69 | -1.04% | 485,710 |
| Jan 28, 2026 | 5.98 | 6.07 | 5.63 | 5.75 | 5.75 | -3.69% | 670,733 |
| Jan 27, 2026 | 6.11 | 6.11 | 5.87 | 5.97 | 5.97 | -2.77% | 995,506 |
| Jan 26, 2026 | 6.04 | 6.20 | 6.04 | 6.14 | 6.14 | 0.66% | 706,977 |
| Jan 23, 2026 | 6.26 | 6.30 | 6.08 | 6.10 | 6.10 | -3.02% | 432,160 |
| Jan 22, 2026 | 6.36 | 6.57 | 6.27 | 6.29 | 6.29 | -0.32% | 859,562 |
| Jan 21, 2026 | 6.14 | 6.35 | 6.14 | 6.31 | 6.31 | 2.94% | 788,279 |
| Jan 20, 2026 | 5.99 | 6.17 | 5.96 | 6.13 | 6.13 | 1.16% | 638,046 |
| Jan 16, 2026 | 6.27 | 6.33 | 6.04 | 6.06 | 6.06 | -3.96% | 756,318 |
| Jan 15, 2026 | 6.18 | 6.35 | 6.18 | 6.31 | 6.31 | 2.10% | 982,972 |
| Jan 14, 2026 | 6.26 | 6.40 | 6.18 | 6.18 | 6.18 | -1.28% | 926,367 |
| Jan 13, 2026 | 6.45 | 6.54 | 6.23 | 6.26 | 6.26 | -3.25% | 733,207 |
| Jan 12, 2026 | 6.37 | 6.64 | 6.37 | 6.47 | 6.47 | 1.73% | 851,531 |
| Jan 9, 2026 | 6.71 | 6.71 | 6.21 | 6.36 | 6.36 | -5.07% | 1,171,084 |
| Jan 8, 2026 | 6.84 | 7.02 | 6.69 | 6.70 | 6.70 | -2.76% | 598,449 |
| Jan 7, 2026 | 7.05 | 7.10 | 6.77 | 6.89 | 6.89 | -2.13% | 848,647 |
| Jan 6, 2026 | 7.62 | 7.81 | 6.89 | 7.04 | 7.04 | -4.74% | 1,320,938 |
| Jan 5, 2026 | 7.47 | 7.62 | 7.37 | 7.39 | 7.39 | -1.07% | 412,721 |
| Jan 2, 2026 | 7.85 | 8.00 | 7.37 | 7.47 | 7.47 | -3.98% | 593,378 |
| Dec 31, 2025 | 7.83 | 7.85 | 7.63 | 7.78 | 7.78 | -0.64% | 994,000 |
| Dec 30, 2025 | 7.82 | 7.93 | 7.74 | 7.83 | 7.83 | 0.51% | 1,125,014 |
| Dec 29, 2025 | 7.95 | 7.97 | 7.78 | 7.79 | 7.79 | -2.62% | 427,428 |
| Dec 26, 2025 | 8.06 | 8.19 | 7.89 | 8.00 | 8.00 | -0.99% | 760,597 |
| Dec 24, 2025 | 8.22 | 8.22 | 8.04 | 8.08 | 8.08 | -1.70% | 309,513 |
| Dec 23, 2025 | 8.29 | 8.37 | 8.09 | 8.22 | 8.22 | -0.84% | 537,584 |
| Dec 22, 2025 | 8.22 | 8.37 | 8.21 | 8.29 | 8.29 | - | 564,723 |
| Dec 19, 2025 | 8.65 | 8.67 | 8.23 | 8.29 | 8.29 | -4.16% | 789,317 |
| Dec 18, 2025 | 8.56 | 8.72 | 8.41 | 8.65 | 8.65 | 2.37% | 502,191 |
| Dec 17, 2025 | 8.33 | 8.56 | 8.33 | 8.45 | 8.45 | 1.08% | 671,503 |
| Dec 16, 2025 | 8.53 | 8.86 | 8.31 | 8.36 | 8.36 | -2.45% | 480,435 |
| Dec 15, 2025 | 8.39 | 8.61 | 8.31 | 8.57 | 8.57 | 2.88% | 546,932 |
| Dec 12, 2025 | 8.46 | 8.49 | 8.30 | 8.33 | 8.33 | -0.48% | 468,219 |
| Dec 11, 2025 | 8.34 | 8.46 | 8.26 | 8.37 | 8.37 | 0.48% | 502,850 |
| Dec 10, 2025 | 8.35 | 8.52 | 8.29 | 8.33 | 8.33 | -0.72% | 335,062 |
| Dec 9, 2025 | 8.31 | 8.43 | 8.27 | 8.39 | 8.39 | 1.21% | 424,406 |
| Dec 8, 2025 | 8.34 | 8.38 | 8.24 | 8.29 | 8.29 | -0.48% | 567,004 |
| Dec 5, 2025 | 8.63 | 8.79 | 8.28 | 8.33 | 8.33 | -3.03% | 721,161 |
| Dec 4, 2025 | 8.85 | 8.96 | 8.59 | 8.59 | 8.59 | -2.83% | 539,933 |
| Dec 3, 2025 | 8.70 | 9.13 | 8.58 | 8.84 | 8.84 | 2.43% | 1,353,959 |