OSG(OSGCF)
$21.89-0.33 (-1.51%)
OSGCF
OSG historical prices
$21.89
At close:-0.33 (-1.51%)
OSG (OSGCF) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.89 | 22.39 | 21.38 | 21.89 | 21.89 | -1.51% | 0 | 0.00 |
| Nov 12, 2026 | 22.22 | 22.67 | 21.77 | 22.22 | 22.22 | +0.05% | 0 | 0.00 |
| Nov 11, 2026 | 22.21 | 22.66 | 21.76 | 22.21 | 22.21 | +1.79% | 0 | 0.00 |
| Nov 10, 2026 | 21.82 | 22.16 | 21.48 | 21.82 | 21.82 | +6.57% | 0 | 0.00 |
| Nov 09, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | +6.03% | 100 | 0.25 |
| Nov 06, 2026 | 20.48 | 20.89 | 20.06 | 20.48 | 20.48 | -1.63% | 0 | 0.00 |
| Nov 05, 2026 | 20.82 | 21.06 | 20.57 | 20.82 | 20.82 | -6.62% | 0 | 0.00 |
| Nov 04, 2026 | 22.29 | 22.71 | 21.87 | 22.29 | 22.29 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 22.29 | 22.71 | 21.87 | 22.29 | 22.29 | -0.71% | 0 | 0.00 |
| Nov 02, 2026 | 22.45 | 22.79 | 22.11 | 22.45 | 22.45 | -3.63% | 0 | 0.00 |
| Oct 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.18% | 100 | 0.25 |
| Oct 19, 2026 | 24.31 | 26.71 | 21.91 | 24.31 | 24.31 | -0.25% | 0 | 0.00 |
| Oct 16, 2026 | 24.37 | 26.39 | 22.35 | 24.37 | 24.37 | +1.50% | 0 | 0.00 |
| Oct 15, 2026 | 24.01 | 26.30 | 21.72 | 24.01 | 24.01 | -3.67% | 0 | 0.00 |
| Oct 14, 2026 | 24.93 | 27.27 | 22.58 | 24.93 | 24.93 | +1.82% | 0 | 0.00 |
| Oct 13, 2026 | 24.48 | 26.56 | 22.40 | 24.48 | 24.48 | +2.00% | 0 | 0.00 |
| Oct 12, 2026 | 23.51 | 24.77 | 23.40 | 24.00 | 24.00 | +3.00% | 24,821 | 15637.23 |
| Oct 09, 2026 | 23.30 | 25.40 | 21.20 | 23.30 | 23.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 23.30 | 25.40 | 21.20 | 23.30 | 23.30 | +0.22% | 0 | 0.00 |
| Oct 07, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.00% | 0 | 0.00 |
