S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Osaic Finl 8%CPRg-A (LTSAP)

OTC

$19.83-$0.07 (-0.36%)

Price as of Jun 03, 2026

N/A
Market Cap
25.28%
1-Year Change
Capital Markets
Industry

1 Month
-1.88%

Low Price$19.83

High Price$20.25
3 Months
-2.07%

Low Price$19.58

High Price$20.88
1 Year
+12.80%

Low Price$17.00

High Price$20.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	19.92	19.95	19.83	19.83	-0.36%	3,448
06/01/2026	19.88	20.10	19.88	19.90	+0.11%	2,262
05/28/2026	19.88	20.25	19.88	19.88	-0.60%	1,169
05/27/2026	20.00	20.00	20.00	20.00	-0.10%	1,050
05/26/2026	20.02	20.02	20.02	20.02	-1.14%	107
05/22/2026	19.95	20.25	19.95	20.25	0.00%	1,125
05/21/2026	20.25	20.25	20.25	20.25	+1.25%	1,824
05/20/2026	20.00	20.00	20.00	20.00	0.00%	1,325
05/15/2026	20.00	20.07	20.00	20.00	-0.41%	1,024
05/15/2026	$0.17 Dividend
05/14/2026	20.08	20.08	20.08	20.08	0.00%	1,658
05/13/2026	19.95	20.09	19.95	20.08	+1.00%	6,170
05/12/2026	19.88	19.88	19.88	19.88	+0.05%	980
05/11/2026	19.93	19.93	19.88	19.88	+0.05%	1,000
05/08/2026	20.23	20.23	19.87	19.87	-1.09%	2,455
05/06/2026	20.08	20.08	20.08	20.08	+0.20%	160
05/04/2026	20.04	20.04	20.04	20.04	-2.84%	877
05/01/2026	19.74	20.63	19.74	20.63	+1.07%	1,431
04/30/2026	19.72	20.41	19.72	20.41	+2.64%	5,230
04/29/2026	19.88	19.88	19.88	19.88	0.00%	1,149
04/28/2026	20.08	20.08	19.88	19.88	-2.15%	4,969
04/27/2026	20.08	20.32	20.08	20.32	+0.44%	1,659
04/24/2026	20.08	20.27	20.08	20.23	+2.00%	3,928
04/23/2026	19.84	19.84	19.84	19.84	+0.05%	600
04/21/2026	19.84	19.84	19.83	19.83	+0.15%	1,892
04/20/2026	19.72	19.80	19.72	19.80	-0.25%	1,332
04/17/2026	19.85	19.85	19.85	19.85	0.00%	850
04/16/2026	19.85	19.85	19.85	19.85	0.00%	201
04/15/2026	19.72	19.85	19.72	19.85	-1.88%	1,150
04/15/2026	$0.17 Dividend
04/13/2026	20.03	20.36	20.03	20.23	+2.80%	6,810
04/10/2026	19.67	19.67	19.67	19.67	0.00%	1,218
04/08/2026	19.67	19.67	19.67	19.67	0.00%	150
04/07/2026	19.63	19.77	19.63	19.67	+2.15%	1,889
04/02/2026	19.70	19.70	19.26	19.26	-2.34%	1,610
04/01/2026	19.87	19.87	19.72	19.72	0.00%	200
03/31/2026	19.26	19.92	19.26	19.72	-0.10%	1,370
03/30/2026	19.74	19.74	19.74	19.74	-3.88%	351
03/27/2026	19.67	20.54	19.67	20.54	+4.40%	1,432
03/26/2026	19.68	19.68	19.65	19.67	-1.09%	8,880
03/23/2026	19.67	19.89	19.67	19.89	+1.05%	641
03/20/2026	19.82	19.82	19.68	19.68	+0.05%	1,002
03/18/2026	19.84	19.84	19.67	19.67	0.00%	986
03/17/2026	19.67	19.67	19.67	19.67	0.00%	1,480
03/16/2026	19.67	19.67	19.67	19.67	-0.41%	765
03/13/2026	$0.17 Dividend
03/11/2026	19.76	19.76	19.76	19.76	+1.25%	301
03/04/2026	19.76	19.76	19.51	19.51	-0.60%	1,101
03/02/2026	19.63	19.63	19.63	19.63	+0.20%	200
02/27/2026	19.59	19.59	19.59	19.59	-0.15%	758
02/25/2026	20.00	20.00	19.15	19.62	-1.90%	3,588
02/23/2026	19.97	20.00	19.90	20.00	+1.08%	2,676
02/20/2026	19.90	20.00	19.77	19.79	-2.27%	3,325
02/19/2026	20.23	20.24	19.33	20.24	0.00%	1,356
02/18/2026	20.25	20.25	20.01	20.24	0.00%	2,025
02/17/2026	19.56	20.24	19.56	20.24	+2.93%	2,941
02/13/2026	19.67	19.67	19.67	19.67	-2.48%	521
02/13/2026	$0.17 Dividend
02/12/2026	19.50	20.17	19.50	20.17	+3.42%	2,795
02/11/2026	20.18	20.23	19.16	19.50	-3.59%	3,171
02/10/2026	20.23	20.23	20.18	20.23	-0.38%	875
02/09/2026	19.36	20.31	19.36	20.30	+4.85%	4,344
02/05/2026	19.55	19.55	19.37	19.37	-1.23%	1,200
02/04/2026	19.61	19.61	19.61	19.61	0.00%	861
02/02/2026	19.56	19.61	19.56	19.61	-3.48%	314
01/29/2026	19.36	20.31	19.36	20.31	+4.85%	2,214
01/28/2026	19.94	20.13	19.38	19.38	+6.21%	4,523
01/27/2026	19.41	19.41	18.24	18.24	-6.22%	1,426
01/23/2026	19.36	19.45	19.26	19.45	-3.37%	3,686
01/22/2026	20.13	20.13	20.13	20.13	-0.91%	292
01/21/2026	18.50	20.31	18.47	20.31	+10.47%	2,165
01/20/2026	19.17	19.21	17.95	18.39	-4.09%	7,710
01/16/2026	19.11	19.41	19.11	19.17	+1.12%	7,020
01/15/2026	19.11	19.11	18.96	18.96	-1.23%	1,500
01/15/2026	$0.17 Dividend
01/14/2026	19.20	19.20	19.20	19.20	-0.79%	11,636
01/13/2026	19.44	20.00	18.48	19.35	+0.67%	10,024
01/12/2026	19.53	20.01	19.22	19.22	-1.38%	9,110
01/09/2026	18.71	19.49	17.47	19.49	+4.18%	13,657
01/08/2026	18.18	18.71	18.14	18.71	+2.58%	2,728
01/07/2026	18.24	18.24	18.24	18.24	0.00%	120
01/06/2026	18.00	18.24	18.00	18.24	+2.70%	667
01/05/2026	18.24	18.24	17.76	17.76	+1.65%	3,567
12/31/2025	17.95	17.95	17.47	17.47	-1.41%	553
12/29/2025	17.37	17.72	17.37	17.72	+1.43%	560
12/23/2025	17.47	17.47	17.47	17.47	0.00%	400
12/22/2025	17.47	17.47	17.47	17.47	0.00%	171
12/19/2025	17.47	17.47	17.47	17.47	-0.71%	164
12/18/2025	17.59	17.59	17.59	17.59	+0.71%	456
12/16/2025	17.56	17.61	17.47	17.47	-1.27%	1,538
12/15/2025	$0.17 Dividend
12/12/2025	17.69	17.69	17.69	17.69	+0.54%	1,400
12/10/2025	17.60	17.60	17.60	17.60	-2.12%	100
12/09/2025	17.36	18.54	17.36	17.98	+3.50%	2,000
12/04/2025	17.38	17.38	17.37	17.37	+0.33%	995
12/03/2025	17.31	17.31	17.31	17.31	-0.05%	1,056
12/02/2025	17.22	17.37	17.22	17.32	+0.05%	2,037
12/01/2025	17.31	17.31	17.31	17.31	+0.55%	1,638
11/28/2025	17.22	17.22	17.22	17.22	-0.55%	100
11/26/2025	17.45	17.45	17.31	17.31	0.00%	1,400