NYSE:OSG | Historical Stock Price | OCTAVE SPECIALTY GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.16$6.36$9.73$14.87$22.73$34.752013-05-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.57$21.57255,500——
2019-12-30$21.60$21.60150,100——
2019-12-27$21.55$21.55234,300——
2019-12-26$21.51$21.51228,300——
2019-12-24$21.69$21.6991,500——
2019-12-23$21.63$21.63247,200——
2019-12-20$21.74$21.74958,900——
2019-12-19$21.58$21.58394,800——
2019-12-18$21.19$21.19845,800——
2019-12-17$21.11$21.11290,800——
2019-12-16$21.00$21.001,112,900——
2019-12-13$20.98$20.98141,000——
2019-12-12$21.01$21.01174,600——
2019-12-11$21.18$21.18138,900——
2019-12-10$21.24$21.24208,000——
2019-12-09$21.23$21.23210,100——
2019-12-06$20.98$20.98181,800——
2019-12-05$20.68$20.68106,900——
2019-12-04$20.66$20.66139,200——
2019-12-03$20.67$20.67119,600——
2019-12-02$20.71$20.71111,300——
2019-11-29$20.82$20.8271,500——
2019-11-27$20.73$20.7386,600——
2019-11-26$20.72$20.72207,400——
2019-11-25$20.64$20.64199,200——
2019-11-22$20.43$20.43102,000——
2019-11-21$20.47$20.47125,800——
2019-11-20$20.40$20.40220,800——
2019-11-19$20.35$20.35154,400——
2019-11-18$20.31$20.31211,000——
2019-11-15$20.34$20.34321,800——
2019-11-14$20.55$20.55181,100——
2019-11-13$20.63$20.63204,800——
2019-11-12$20.62$20.62206,800——
2019-11-11$20.27$20.27177,400——
2019-11-08$20.69$20.69349,400——
2019-11-07$20.75$20.75188,300——
2019-11-06$20.71$20.71253,700——
2019-11-05$20.47$20.47207,600——
2019-11-04$20.55$20.55177,900——
2019-11-01$20.59$20.59233,400——
2019-10-31$20.50$20.50208,500——
2019-10-30$20.39$20.39153,900——
2019-10-29$20.50$20.50213,300——
2019-10-28$20.10$20.10165,000——
2019-10-25$19.78$19.78219,800——
2019-10-24$19.86$19.86117,900——
2019-10-23$20.05$20.05104,300——
2019-10-22$19.97$19.97117,200——
2019-10-21$20.19$20.19229,000——
2019-10-18$19.88$19.88456,800——
2019-10-17$19.79$19.79188,500——
2019-10-16$19.80$19.80149,700——
2019-10-15$19.73$19.73173,800——
2019-10-14$19.49$19.49112,800——
2019-10-11$19.53$19.53129,700——
2019-10-10$19.47$19.47172,400——
2019-10-09$19.43$19.43166,000——
2019-10-08$19.21$19.21255,600——
2019-10-07$19.59$19.59185,500——
2019-10-04$19.87$19.87234,800——
2019-10-03$19.55$19.55299,700——
2019-10-02$19.70$19.70319,300——
2019-10-01$19.44$19.44353,600——
2019-09-30$19.55$19.55570,600——
2019-09-27$19.14$19.14154,800——
2019-09-26$19.25$19.25223,300——
2019-09-25$19.22$19.22157,200——
2019-09-24$19.12$19.12267,800——
2019-09-23$19.65$19.65178,100——
2019-09-20$19.86$19.86371,700——
2019-09-19$19.83$19.83167,900——
2019-09-18$20.05$20.05293,800——
2019-09-17$19.99$19.99296,000——
2019-09-16$19.63$19.63142,200——
2019-09-13$19.70$19.70151,000——
2019-09-12$19.64$19.64177,200——
2019-09-11$19.65$19.65214,000——
2019-09-10$19.65$19.65226,100——
2019-09-09$19.26$19.26266,500——
2019-09-06$18.79$18.79160,100——
2019-09-05$18.85$18.85238,600——
2019-09-04$18.71$18.71202,200——
2019-09-03$18.37$18.37240,100——
2019-08-30$18.04$18.04166,900——
2019-08-29$18.01$18.01136,000——
2019-08-28$17.91$17.91115,900——
2019-08-27$17.58$17.58212,100——
2019-08-26$17.68$17.68162,000——
2019-08-23$17.48$17.48214,900——
2019-08-22$18.11$18.11134,200——
2019-08-21$18.36$18.36172,000——
2019-08-20$18.45$18.45200,300——
2019-08-19$18.61$18.61234,200——
2019-08-16$18.70$18.701,192,300——
2019-08-15$18.47$18.47328,800——
2019-08-14$18.29$18.29299,400——
2019-08-13$18.75$18.75342,200——
2019-08-12$18.48$18.48320,700——
2019-08-09$18.48$18.48396,000——
2019-08-08$18.82$18.82565,300——
2019-08-07$18.46$18.46203,000——
2019-08-06$18.25$18.25304,800——
2019-08-05$17.89$17.89249,400——
2019-08-02$18.36$18.36203,900——
2019-08-01$18.35$18.35343,200——
2019-07-31$18.22$18.22254,900——
2019-07-30$18.22$18.22200,300——
2019-07-29$17.78$17.78161,500——
2019-07-26$17.93$17.93155,600——
2019-07-25$17.80$17.80116,600——
2019-07-24$18.00$18.00267,200——
2019-07-23$17.65$17.65156,600——
2019-07-22$17.55$17.55114,700——
2019-07-19$17.52$17.52316,100——
2019-07-18$17.31$17.31196,400——
2019-07-17$17.20$17.20220,300——
2019-07-16$17.35$17.35222,400——
2019-07-15$17.43$17.43158,300——
2019-07-12$17.58$17.58157,100——
2019-07-11$17.51$17.51189,900——
2019-07-10$17.69$17.69185,800——
2019-07-09$17.69$17.69322,100——
2019-07-08$17.52$17.52240,300——
2019-07-05$17.08$17.08250,300——
2019-07-03$17.11$17.11359,800——
2019-07-02$16.91$16.91188,000——
2019-07-01$16.92$16.92219,600——
2019-06-28$16.85$16.85385,100——
2019-06-27$16.79$16.79182,100——
2019-06-26$16.51$16.51240,700——
2019-06-25$16.90$16.90340,700——
2019-06-24$16.80$16.80333,800——
2019-06-21$16.94$16.94562,100——
2019-06-20$16.74$16.74416,600——
2019-06-19$16.60$16.60740,400——
2019-06-18$15.91$15.91479,400——
2019-06-17$15.10$15.10163,000——
2019-06-14$15.08$15.08294,700——
2019-06-13$15.18$15.18475,200——
2019-06-12$14.54$14.54433,900——
2019-06-11$14.87$14.87334,700——
2019-06-10$14.71$14.71300,700——
2019-06-07$14.88$14.88219,600——
2019-06-06$14.97$14.97292,600——
2019-06-05$15.12$15.12249,200——
2019-06-04$15.48$15.48265,000——
2019-06-03$15.14$15.14377,100——
2019-05-31$15.20$15.20343,600——
2019-05-30$15.19$15.19334,400——
2019-05-29$15.40$15.40629,000——
2019-05-28$15.79$15.791,202,200——
2019-05-24$16.09$16.09261,500——
2019-05-23$16.11$16.11334,400——
2019-05-22$16.38$16.38179,900——
2019-05-21$16.53$16.53342,400——
2019-05-20$16.48$16.48328,800——
2019-05-17$16.48$16.48334,300——
2019-05-16$16.84$16.84159,100——
2019-05-15$16.96$16.96213,600——
2019-05-14$16.96$16.96359,100——
2019-05-13$16.69$16.69502,500——
2019-05-10$17.01$17.01821,300——
2019-05-09$18.89$18.89286,500——
2019-05-08$18.59$18.59177,900——
2019-05-07$18.59$18.59242,300——
2019-05-06$19.04$19.04156,300——
2019-05-03$19.09$19.09216,700——
2019-05-02$18.59$18.59173,500——
2019-05-01$18.52$18.52383,500——
2019-04-30$18.70$18.70256,800——
2019-04-29$18.87$18.87322,600——
2019-04-26$18.40$18.40158,700——
2019-04-25$18.31$18.31137,400——
2019-04-24$18.38$18.38178,900——
2019-04-23$18.55$18.55175,500——
2019-04-22$18.35$18.35259,500——
2019-04-18$18.50$18.50144,800——
2019-04-17$18.39$18.39131,200——
2019-04-16$18.42$18.42163,500——
2019-04-15$18.15$18.15167,200——
2019-04-12$18.37$18.37189,300——
2019-04-11$18.42$18.42295,500——
2019-04-10$17.98$17.98305,600——
2019-04-09$18.08$18.08232,100——
2019-04-08$18.30$18.30238,200——
2019-04-05$18.37$18.37257,900——
2019-04-04$18.52$18.52290,300——
2019-04-03$18.00$18.00290,600——
2019-04-02$18.07$18.07252,600——
2019-04-01$18.06$18.06289,500——
2019-03-29$18.12$18.12297,300——
2019-03-28$18.25$18.25189,900——
2019-03-27$18.42$18.42170,100——
2019-03-26$18.60$18.60252,600——
2019-03-25$18.74$18.74244,400——
2019-03-22$18.74$18.74281,800——
2019-03-21$19.38$19.38408,600——
2019-03-20$19.53$19.53320,200——
2019-03-19$19.76$19.76319,300——
2019-03-18$19.72$19.72298,600——
2019-03-15$19.83$19.83694,500——
2019-03-14$19.87$19.87250,700——
2019-03-13$19.71$19.71172,400——
2019-03-12$19.56$19.56247,500——
2019-03-11$19.69$19.69176,300——
2019-03-08$19.50$19.50170,900——
2019-03-07$19.57$19.57243,200——
2019-03-06$19.65$19.65354,800——
2019-03-05$20.12$20.12200,800——
2019-03-04$20.11$20.11285,200——
2019-03-01$20.37$20.37642,700——
2019-02-28$19.77$19.77288,700——
2019-02-27$19.67$19.67111,600——
2019-02-26$19.71$19.71172,200——
2019-02-25$19.71$19.71154,100——
2019-02-22$19.95$19.95140,000——
2019-02-21$19.87$19.87104,100——
2019-02-20$20.10$20.10238,300——
2019-02-19$19.78$19.78211,000——
2019-02-15$19.55$19.55227,200——
2019-02-14$19.33$19.33198,600——
2019-02-13$19.47$19.47188,800——
2019-02-12$19.29$19.29159,200——
2019-02-11$19.11$19.11142,800——
2019-02-08$18.88$18.8899,400——
2019-02-07$19.05$19.05188,500——
2019-02-06$19.14$19.14102,500——
2019-02-05$19.28$19.28177,200——
2019-02-04$19.03$19.03160,700——
2019-02-01$19.06$19.06155,500——
2019-01-31$18.92$18.92146,600——
2019-01-30$18.67$18.67124,100——
2019-01-29$18.53$18.53322,700——
2019-01-28$18.61$18.61193,400——
2019-01-25$18.60$18.60165,800——
2019-01-24$18.29$18.29137,400——
2019-01-23$18.20$18.20223,100——
2019-01-22$18.34$18.34186,100——
2019-01-18$18.86$18.86162,300——
2019-01-17$18.90$18.90207,100——
2019-01-16$18.84$18.84219,200——
2019-01-15$18.65$18.65185,200——
2019-01-14$18.60$18.60181,900——
2019-01-11$18.73$18.73220,300——
2019-01-10$18.56$18.56355,400——
2019-01-09$18.62$18.62260,500——
2019-01-08$18.57$18.57251,700——
2019-01-07$18.41$18.41431,700——
2019-01-04$18.11$18.11436,900——
2019-01-03$17.55$17.55349,900——
2019-01-02$17.54$17.54325,500——