MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSG — Octave Specialty Group, Inc.
NYSEOctave Specialty Group, Inc.
$4.62
+0.00(+0.00%)
- O
- 4.62
- H
- 4.75
- L
- 4.59
- V
- 551.17K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.62
Period Return-10.47%
Period High$9.69
Period Low$3.88
Avg Daily Volume660.5K
Total Trading Days365
OSG — Historical OHLCV Price & Volume Table
Dec 21, 2023 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.62 | $4.75 | $4.59 | $4.62 | +$0.00 | +0.00% | 551,171 | $4.67 | $4.59 $4.75 |
| Oct 6, 2026 | $4.59 | $4.64 | $4.52 | $4.62 | +$0.04 | +0.87% | 371,435 | $4.59 | $4.52 $4.64 |
| Oct 5, 2026 | $4.61 | $4.71 | $4.50 | $4.58 | $-0.02 | -0.43% | 493,200 | $4.56 | $4.50 $4.71 |
| Oct 2, 2026 | $4.32 | $4.62 | $4.31 | $4.60 | +$0.30 | +6.98% | 673,453 | $4.52 | $4.31 $4.62 |
| Oct 1, 2026 | $4.10 | $4.32 | $4.00 | $4.30 | +$0.16 | +3.86% | 614,482 | $4.21 | $4.00 $4.32 |
| Sep 30, 2026 | $4.08 | $4.18 | $4.05 | $4.14 | +$0.04 | +0.98% | 341,742 | $4.14 | $4.05 $4.18 |
| Sep 29, 2026 | $4.06 | $4.12 | $4.03 | $4.10 | +$0.00 | +0.00% | 298,822 | $4.08 | $4.03 $4.12 |
| Sep 28, 2026 | $4.17 | $4.17 | $3.99 | $4.10 | $-0.09 | -2.15% | 466,759 | $4.06 | $3.99 $4.17 |
| Sep 25, 2026 | $4.16 | $4.21 | $4.11 | $4.19 | +$0.05 | +1.21% | 532,224 | $4.17 | $4.11 $4.21 |
| Sep 24, 2026 | $4.19 | $4.23 | $4.09 | $4.14 | $-0.01 | -0.24% | 745,155 | $4.17 | $4.09 $4.23 |
| Sep 23, 2026 | $4.33 | $4.33 | $4.15 | $4.15 | $-0.23 | -5.25% | 315,482 | $4.22 | $4.15 $4.33 |
| Sep 22, 2026 | $4.44 | $4.44 | $4.26 | $4.38 | $-0.04 | -0.90% | 335,187 | $4.35 | $4.26 $4.44 |
| Sep 21, 2026 | $4.49 | $4.51 | $4.38 | $4.42 | $-0.08 | -1.78% | 402,227 | $4.42 | $4.38 $4.51 |
| Sep 18, 2026 | $4.45 | $4.51 | $4.40 | $4.50 | +$0.03 | +0.67% | 723,894 | $4.49 | $4.40 $4.51 |
| Sep 17, 2026 | $4.74 | $4.78 | $4.44 | $4.47 | $-0.26 | -5.50% | 584,158 | $4.52 | $4.44 $4.78 |
| Sep 16, 2026 | $4.92 | $4.95 | $4.66 | $4.73 | $-0.21 | -4.25% | 399,675 | $4.77 | $4.66 $4.95 |
| Sep 15, 2026 | $4.95 | $4.99 | $4.85 | $4.94 | $-0.06 | -1.20% | 660,489 | $4.93 | $4.85 $4.99 |
| Sep 14, 2026 | $4.83 | $5.07 | $4.79 | $5.00 | +$0.16 | +3.31% | 452,045 | $4.97 | $4.79 $5.07 |
| Sep 11, 2026 | $5.00 | $5.07 | $4.81 | $4.84 | $-0.15 | -3.01% | 440,746 | $4.90 | $4.81 $5.07 |
| Sep 10, 2026 | $4.96 | $5.07 | $4.87 | $4.99 | $-0.02 | -0.40% | 435,776 | $4.97 | $4.87 $5.07 |
| Sep 9, 2026 | $4.89 | $5.01 | $4.84 | $5.01 | +$0.06 | +1.21% | 382,684 | $4.96 | $4.84 $5.01 |
| Sep 8, 2026 | $4.88 | $4.96 | $4.78 | $4.95 | $-0.02 | -0.40% | 361,438 | $4.90 | $4.78 $4.96 |
| Sep 4, 2026 | $4.64 | $4.99 | $4.62 | $4.97 | +$0.26 | +5.52% | 571,312 | $4.89 | $4.62 $4.99 |
| Sep 3, 2026 | $4.59 | $4.74 | $4.56 | $4.71 | +$0.22 | +4.90% | 565,706 | $4.67 | $4.56 $4.74 |
| Sep 2, 2026 | $4.52 | $4.61 | $4.43 | $4.49 | $-0.05 | -1.10% | 697,540 | $4.51 | $4.43 $4.61 |
| Sep 1, 2026 | $4.39 | $4.56 | $4.33 | $4.54 | +$0.18 | +4.13% | 1,019,594 | $4.46 | $4.33 $4.56 |
| Aug 31, 2026 | $4.60 | $4.63 | $4.33 | $4.36 | $-0.28 | -6.03% | 763,095 | $4.40 | $4.33 $4.63 |
| Aug 28, 2026 | $4.65 | $4.83 | $4.52 | $4.64 | +$0.13 | +2.88% | 1,265,830 | $4.63 | $4.52 $4.83 |
| Aug 27, 2026 | $4.56 | $4.60 | $4.50 | $4.51 | $-0.09 | -1.96% | 320,634 | $4.54 | $4.50 $4.60 |
| Aug 26, 2026 | $4.50 | $4.61 | $4.46 | $4.60 | +$0.09 | +2.00% | 405,607 | $4.56 | $4.46 $4.61 |