Octave Specialty Group, Inc. (OSG)
NYSE: OSG · Real-Time Price · USD
6.67
+0.52 (8.46%)
At close: Jun 26, 2026, 4:00 PM EDT
6.68
+0.01 (0.15%)
After-hours: Jun 26, 2026, 7:42 PM EDT
Octave Specialty Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.32 | 6.68 | 6.24 | 6.67 | 6.67 | 8.46% | 1,616,515 |
| Jun 25, 2026 | 6.35 | 6.46 | 6.06 | 6.15 | 6.15 | -4.95% | 796,263 |
| Jun 24, 2026 | 6.16 | 6.63 | 6.12 | 6.47 | 6.47 | 7.12% | 835,914 |
| Jun 23, 2026 | 5.76 | 6.06 | 5.72 | 6.04 | 6.04 | 6.34% | 666,950 |
| Jun 22, 2026 | 5.73 | 5.90 | 5.54 | 5.68 | 5.68 | -1.39% | 504,799 |
| Jun 18, 2026 | 5.64 | 5.77 | 5.53 | 5.76 | 5.76 | 2.31% | 772,267 |
| Jun 17, 2026 | 5.64 | 5.80 | 5.58 | 5.63 | 5.63 | -0.35% | 502,219 |
| Jun 16, 2026 | 5.78 | 5.88 | 5.63 | 5.65 | 5.65 | -1.91% | 554,454 |
| Jun 15, 2026 | 5.59 | 5.93 | 5.57 | 5.76 | 5.76 | 2.86% | 777,568 |
| Jun 12, 2026 | 5.57 | 5.66 | 5.50 | 5.60 | 5.60 | 1.27% | 291,616 |
| Jun 11, 2026 | 5.61 | 5.65 | 5.50 | 5.53 | 5.53 | -0.90% | 216,443 |
| Jun 10, 2026 | 5.57 | 5.85 | 5.54 | 5.58 | 5.58 | 0.54% | 293,661 |
| Jun 9, 2026 | 5.39 | 5.69 | 5.36 | 5.55 | 5.55 | 1.83% | 400,988 |
| Jun 8, 2026 | 5.51 | 5.60 | 5.33 | 5.45 | 5.45 | -0.18% | 302,210 |
| Jun 5, 2026 | 5.40 | 5.54 | 5.36 | 5.46 | 5.46 | 0.92% | 445,892 |
| Jun 4, 2026 | 5.25 | 5.44 | 5.21 | 5.41 | 5.41 | 4.64% | 359,742 |
| Jun 3, 2026 | 5.15 | 5.20 | 5.05 | 5.17 | 5.17 | -0.19% | 791,571 |
| Jun 2, 2026 | 5.21 | 5.27 | 5.11 | 5.18 | 5.18 | -1.33% | 450,633 |
| Jun 1, 2026 | 5.49 | 5.49 | 5.23 | 5.25 | 5.25 | -4.20% | 386,653 |
| May 29, 2026 | 5.46 | 5.71 | 5.45 | 5.48 | 5.48 | -0.72% | 427,717 |
| May 28, 2026 | 5.41 | 5.72 | 5.33 | 5.52 | 5.52 | 2.60% | 579,318 |
| May 27, 2026 | 5.50 | 5.68 | 5.20 | 5.38 | 5.38 | -2.89% | 427,469 |
| May 26, 2026 | 5.61 | 5.72 | 5.47 | 5.54 | 5.54 | -1.25% | 364,542 |
| May 22, 2026 | 5.77 | 5.83 | 5.59 | 5.61 | 5.61 | -2.26% | 295,014 |
| May 21, 2026 | 5.76 | 5.78 | 5.61 | 5.74 | 5.74 | -1.37% | 330,858 |
| May 20, 2026 | 5.78 | 5.95 | 5.68 | 5.82 | 5.82 | -0.68% | 372,091 |
| May 19, 2026 | 5.94 | 6.10 | 5.75 | 5.86 | 5.86 | 0.51% | 725,256 |
| May 18, 2026 | 5.63 | 5.84 | 5.53 | 5.83 | 5.83 | 3.00% | 807,058 |
| May 15, 2026 | 5.65 | 5.74 | 5.55 | 5.66 | 5.66 | -0.53% | 447,469 |
| May 14, 2026 | 5.65 | 5.95 | 5.59 | 5.69 | 5.69 | 1.43% | 546,819 |
| May 13, 2026 | 5.80 | 5.83 | 5.59 | 5.61 | 5.61 | -4.10% | 393,801 |
| May 12, 2026 | 5.60 | 5.92 | 5.43 | 5.85 | 5.85 | 5.03% | 634,805 |
| May 11, 2026 | 5.27 | 5.95 | 5.25 | 5.57 | 5.57 | 3.72% | 568,749 |
| May 8, 2026 | 5.91 | 6.24 | 5.33 | 5.37 | 5.37 | -11.24% | 1,650,160 |
| May 7, 2026 | 5.35 | 6.18 | 5.30 | 6.05 | 6.05 | 43.36% | 7,747,062 |
| May 6, 2026 | 4.41 | 4.47 | 4.21 | 4.22 | 4.22 | -3.65% | 1,451,059 |
| May 5, 2026 | 4.20 | 4.39 | 4.15 | 4.38 | 4.38 | 3.30% | 414,608 |
| May 4, 2026 | 4.36 | 4.43 | 4.17 | 4.24 | 4.24 | -3.20% | 354,857 |
| May 1, 2026 | 4.36 | 4.43 | 4.26 | 4.38 | 4.38 | -1.13% | 364,788 |
| Apr 30, 2026 | 4.32 | 4.48 | 4.27 | 4.43 | 4.43 | - | 319,247 |
| Apr 29, 2026 | 4.52 | 4.55 | 4.35 | 4.43 | 4.43 | -3.06% | 357,378 |
| 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 | - | 290,530 |
| 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% | 305,711 |
| Apr 21, 2026 | 4.64 | 4.80 | 4.60 | 4.65 | 4.65 | -0.21% | 453,663 |
| Apr 20, 2026 | 4.86 | 5.01 | 4.66 | 4.66 | 4.66 | -3.92% | 348,069 |
| 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% | 945,603 |
| 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% | 796,741 |
| Apr 9, 2026 | 3.95 | 4.33 | 3.90 | 4.11 | 4.11 | 3.27% | 1,081,277 |
| Apr 8, 2026 | 4.60 | 4.60 | 3.96 | 3.98 | 3.98 | -11.56% | 969,688 |
| Apr 7, 2026 | 4.56 | 4.59 | 4.48 | 4.50 | 4.50 | -1.96% | 380,131 |
| 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% | 459,017 |
| 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% | 439,194 |
| 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% | 702,007 |
| Mar 20, 2026 | 4.83 | 4.83 | 4.63 | 4.76 | 4.76 | -0.83% | 1,803,329 |
| 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% | 319,466 |
| 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% | 530,663 |
| Mar 10, 2026 | 5.53 | 5.81 | 5.46 | 5.51 | 5.51 | -0.36% | 1,304,812 |
| 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 | - | 249,686 |
| 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% | 524,252 |
| Feb 27, 2026 | 5.55 | 5.55 | 5.32 | 5.35 | 5.35 | -3.08% | 491,409 |
| 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% | 655,175 |
| 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% | 219,021 |
| 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% | 352,277 |
| 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% | 435,925 |
| 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% | 637,410 |
| 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% | 768,904 |