NYSE : OSG
Octave Specialty Group, Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 5.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 227.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Octave Specialty Group, Inc. (OSG) closed at 5.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.07 | 5.27 | 5.05 | 5.28 | 162,292 | +4.76% |
| 2026-10-30 | 4.97 | 5.065 | 4.91 | 5.04 | 513,298 | +1.82% |
| 2026-10-29 | 4.82 | 4.995 | 4.785 | 4.95 | 510,057 | +3.77% |
| 2026-10-28 | 4.8 | 4.845 | 4.72 | 4.77 | 188,443 | -1.04% |
| 2026-10-27 | 4.83 | 4.84 | 4.7 | 4.82 | 278,258 | +0.42% |
| 2026-10-26 | 4.72 | 4.87 | 4.71 | 4.8 | 210,053 | +1.05% |
| 2026-10-23 | 4.69 | 4.82 | 4.66 | 4.75 | 300,962 | +0.64% |
| 2026-10-22 | 4.77 | 4.78 | 4.695 | 4.72 | 159,196 | -0.21% |
| 2026-10-21 | 4.77 | 4.77 | 4.675 | 4.73 | 244,682 | -0.42% |
| 2026-10-20 | 4.63 | 4.76 | 4.63 | 4.75 | 205,323 | +2.81% |
| 2026-10-19 | 4.665 | 4.67 | 4.55 | 4.62 | 158,725 | -0.86% |
| 2026-10-16 | 4.63 | 4.72 | 4.6 | 4.66 | 358,105 | +1.30% |
| 2026-10-15 | 4.76 | 4.79 | 4.53 | 4.6 | 328,615 | -2.13% |
| 2026-10-14 | 4.72 | 4.74 | 4.64 | 4.7 | 239,614 | -1.05% |
| 2026-10-13 | 4.73 | 4.865 | 4.69 | 4.75 | 229,410 | +1.28% |
| 2026-10-12 | 4.67 | 4.77 | 4.645 | 4.69 | 223,570 | +1.52% |
| 2026-10-09 | 4.83 | 4.83 | 4.62 | 4.62 | 1,686,323 | -3.14% |
| 2026-10-08 | 4.545 | 4.82 | 4.545 | 4.77 | 841,857 | +3.25% |
| 2026-10-07 | 4.62 | 4.745 | 4.59 | 4.62 | 551,172 | +0.00% |
| 2026-10-06 | 4.59 | 4.64 | 4.52 | 4.62 | 369,154 | +0.87% |
| 2026-10-05 | 4.61 | 4.71 | 4.495 | 4.58 | 493,193 | -0.43% |
| 2026-10-02 | 4.32 | 4.62 | 4.31 | 4.6 | 673,271 | +6.98% |
| 2026-10-01 | 4.1 | 4.32 | 4 | 4.3 | 614,480 | +3.86% |
| 2026-09-30 | 4.08 | 4.18 | 4.05 | 4.14 | 341,740 | +0.98% |
| 2026-09-29 | 4.06 | 4.115 | 4.03 | 4.1 | 298,506 | +0.00% |
| 2026-09-28 | 4.17 | 4.17 | 3.985 | 4.1 | 466,756 | -2.15% |
| 2026-09-25 | 4.16 | 4.21 | 4.11 | 4.19 | 531,723 | +1.21% |
| 2026-09-24 | 4.19 | 4.225 | 4.09 | 4.14 | 745,153 | -0.24% |
| 2026-09-23 | 4.33 | 4.33 | 4.15 | 4.15 | 315,480 | -5.25% |
| 2026-09-22 | 4.44 | 4.44 | 4.26 | 4.38 | 335,144 | -0.90% |
| 2026-09-21 | 4.49 | 4.51 | 4.38 | 4.42 | 402,175 | -1.78% |
| 2026-09-18 | 4.45 | 4.51 | 4.4 | 4.5 | 629,524 | +0.67% |
| 2026-09-17 | 4.74 | 4.775 | 4.44 | 4.47 | 536,958 | -5.50% |
| 2026-09-16 | 4.92 | 4.95 | 4.66 | 4.73 | 376,041 | -4.25% |
| 2026-09-15 | 4.95 | 4.985 | 4.85 | 4.94 | 660,488 | -1.20% |
| 2026-09-14 | 4.83 | 5.07 | 4.79 | 5 | 452,040 | +3.31% |
| 2026-09-11 | 5 | 5.07 | 4.805 | 4.84 | 437,796 | -3.01% |
| 2026-09-10 | 4.96 | 5.07 | 4.87 | 4.99 | 435,771 | -0.40% |
| 2026-09-09 | 4.89 | 5.01 | 4.84 | 5.01 | 382,679 | +1.21% |
| 2026-09-08 | 4.88 | 4.96 | 4.78 | 4.95 | 361,023 | -0.40% |
| 2026-09-04 | 4.64 | 4.99 | 4.62 | 4.97 | 571,311 | +5.52% |
| 2026-09-03 | 4.59 | 4.735 | 4.56 | 4.71 | 565,706 | +4.90% |
| 2026-09-02 | 4.52 | 4.61 | 4.425 | 4.49 | 707,064 | -1.10% |
| 2026-09-01 | 4.39 | 4.56 | 4.325 | 4.54 | 1,019,593 | +4.13% |
| 2026-08-31 | 4.6 | 4.625 | 4.33 | 4.36 | 763,094 | -6.03% |
| 2026-08-28 | 4.65 | 4.83 | 4.52 | 4.64 | 1,265,829 | +2.88% |
| 2026-08-27 | 4.56 | 4.6 | 4.495 | 4.51 | 320,633 | -1.96% |
| 2026-08-26 | 4.5 | 4.61 | 4.46 | 4.6 | 405,607 | +2.00% |
| 2026-08-25 | 4.57 | 4.65 | 4.49 | 4.51 | 228,603 | -0.44% |
| 2026-08-24 | 4.63 | 4.63 | 4.46 | 4.53 | 342,836 | -0.44% |
| 2026-08-21 | 4.52 | 4.59 | 4.49 | 4.55 | 306,398 | +0.89% |
| 2026-08-20 | 4.51 | 4.54 | 4.415 | 4.51 | 481,648 | -0.66% |
| 2026-08-19 | 4.59 | 4.71 | 4.52 | 4.54 | 265,181 | -1.09% |
| 2026-08-18 | 4.62 | 4.675 | 4.54 | 4.59 | 343,176 | -0.43% |
| 2026-08-17 | 4.83 | 4.92 | 4.59 | 4.61 | 378,325 | -5.92% |
| 2026-08-14 | 4.72 | 4.93 | 4.715 | 4.9 | 443,114 | +4.03% |
| 2026-08-13 | 4.72 | 4.75 | 4.605 | 4.71 | 556,911 | +1.07% |
| 2026-08-12 | 4.5 | 4.69 | 4.5 | 4.66 | 659,618 | +2.64% |
| 2026-08-11 | 4.6 | 4.68 | 4.53 | 4.54 | 1,076,697 | -2.78% |
| 2026-08-10 | 4.81 | 4.94 | 4.54 | 4.67 | 979,551 | -5.27% |
| 2026-08-07 | 5.11 | 5.32 | 4.74 | 4.93 | 1,125,686 | -12.90% |
| 2026-08-06 | 5.7 | 5.74 | 5.581 | 5.66 | 400,909 | -0.35% |
| 2026-08-05 | 5.59 | 5.7 | 5.54 | 5.68 | 190,916 | +0.89% |
| 2026-08-04 | 5.64 | 5.705 | 5.58 | 5.63 | 236,051 | -0.53% |
| 2026-08-03 | 5.51 | 5.745 | 5.43 | 5.66 | 330,993 | +4.81% |
| 2026-07-31 | 5.54 | 5.56 | 5.3 | 5.4 | 384,624 | -2.70% |
| 2026-07-30 | 5.66 | 5.67 | 5.51 | 5.55 | 451,383 | -2.97% |
| 2026-07-29 | 5.73 | 5.78 | 5.66 | 5.72 | 237,540 | -1.38% |
| 2026-07-28 | 5.82 | 5.87 | 5.72 | 5.8 | 289,280 | +1.05% |
| 2026-07-27 | 5.66 | 5.79 | 5.66 | 5.74 | 290,709 | +2.68% |
| 2026-07-24 | 5.52 | 5.73 | 5.47 | 5.59 | 260,756 | +0.90% |
| 2026-07-23 | 5.76 | 5.8 | 5.52 | 5.54 | 375,860 | -5.14% |
| 2026-07-22 | 5.96 | 5.97 | 5.78 | 5.84 | 257,930 | -1.85% |
| 2026-07-21 | 6.04 | 6.1 | 5.9 | 5.95 | 468,518 | -3.09% |
| 2026-07-20 | 6.08 | 6.19 | 6.02 | 6.14 | 259,776 | +0.49% |
| 2026-07-17 | 6.06 | 6.265 | 6.06 | 6.11 | 299,760 | +0.16% |
| 2026-07-16 | 5.88 | 6.11 | 5.88 | 6.1 | 282,380 | +4.99% |
| 2026-07-15 | 6.14 | 6.175 | 5.79 | 5.81 | 457,441 | -5.07% |
| 2026-07-14 | 6.04 | 6.195 | 6 | 6.12 | 280,303 | -0.16% |
| 2026-07-13 | 6.03 | 6.175 | 5.96 | 6.13 | 292,584 | +1.83% |
| 2026-07-10 | 6.09 | 6.14 | 6 | 6.02 | 298,363 | -0.99% |
| 2026-07-09 | 6.07 | 6.12 | 5.92 | 6.08 | 362,911 | -0.33% |
| 2026-07-08 | 6.38 | 6.38 | 6.1 | 6.1 | 381,763 | -3.94% |
| 2026-07-07 | 6.43 | 6.56 | 6.345 | 6.35 | 409,509 | -1.09% |
| 2026-07-06 | 6.34 | 6.42 | 6.27 | 6.42 | 415,578 | +1.26% |
| 2026-07-02 | 6.42 | 6.45 | 6.31 | 6.34 | 368,032 | -0.78% |
| 2026-07-01 | 6.33 | 6.478 | 6.32 | 6.39 | 340,014 | +2.40% |
| 2026-06-30 | 6.34 | 6.41 | 6.22 | 6.24 | 630,133 | -1.89% |
| 2026-06-29 | 6.64 | 6.64 | 6.315 | 6.36 | 598,236 | -4.65% |
| 2026-06-26 | 6.32 | 6.68 | 6.24 | 6.67 | 1,636,789 | +8.46% |
| 2026-06-25 | 6.35 | 6.455 | 6.06 | 6.15 | 803,407 | -4.95% |
| 2026-06-24 | 6.16 | 6.63 | 6.12 | 6.47 | 836,548 | +7.12% |
| 2026-06-23 | 5.76 | 6.055 | 5.72 | 6.04 | 666,985 | +6.34% |
| 2026-06-22 | 5.73 | 5.9 | 5.54 | 5.68 | 506,163 | -1.39% |
| 2026-06-18 | 5.64 | 5.77 | 5.53 | 5.76 | 772,268 | +2.31% |
| 2026-06-17 | 5.64 | 5.8 | 5.58 | 5.63 | 502,219 | -0.35% |
| 2026-06-16 | 5.78 | 5.88 | 5.63 | 5.65 | 554,483 | -1.91% |
| 2026-06-15 | 5.59 | 5.925 | 5.57 | 5.76 | 777,569 | +2.86% |
| 2026-06-12 | 5.57 | 5.66 | 5.5 | 5.6 | 291,762 | +1.27% |
| 2026-06-11 | 5.61 | 5.65 | 5.5 | 5.53 | 216,463 | -0.90% |
| 2026-06-10 | 5.57 | 5.85 | 5.535 | 5.58 | 293,661 | +0.54% |
| 2026-06-09 | 5.39 | 5.69 | 5.36 | 5.55 | 400,988 | +1.83% |
| 2026-06-08 | 5.51 | 5.595 | 5.33 | 5.45 | 302,410 | -0.18% |
| 2026-06-05 | 5.4 | 5.54 | 5.36 | 5.46 | 446,036 | +0.92% |
| 2026-06-04 | 5.25 | 5.44 | 5.21 | 5.41 | 359,742 | +4.64% |
| 2026-06-03 | 5.15 | 5.2 | 5.05 | 5.17 | 791,572 | -0.19% |
| 2026-06-02 | 5.21 | 5.27 | 5.11 | 5.18 | 450,658 | -1.33% |
| 2026-06-01 | 5.49 | 5.49 | 5.23 | 5.25 | 386,663 | -4.20% |
| 2026-05-29 | 5.46 | 5.71 | 5.45 | 5.48 | 427,904 | -0.72% |
| 2026-05-28 | 5.41 | 5.72 | 5.327 | 5.52 | 579,719 | +2.60% |
| 2026-05-27 | 5.5 | 5.68 | 5.2 | 5.38 | 427,604 | -2.89% |
| 2026-05-26 | 5.61 | 5.72 | 5.47 | 5.54 | 365,765 | -1.25% |
| 2026-05-22 | 5.77 | 5.83 | 5.59 | 5.61 | 295,014 | -2.26% |
| 2026-05-21 | 5.76 | 5.78 | 5.61 | 5.74 | 330,858 | -1.37% |
| 2026-05-20 | 5.78 | 5.95 | 5.68 | 5.82 | 372,091 | -0.68% |
| 2026-05-19 | 5.94 | 6.097 | 5.75 | 5.86 | 727,757 | +0.51% |
| 2026-05-18 | 5.63 | 5.84 | 5.525 | 5.83 | 817,058 | +3.00% |
| 2026-05-15 | 5.65 | 5.74 | 5.55 | 5.66 | 447,469 | -0.53% |
| 2026-05-14 | 5.65 | 5.95 | 5.59 | 5.69 | 546,819 | +1.43% |
| 2026-05-13 | 5.8 | 5.828 | 5.59 | 5.61 | 393,801 | -4.10% |