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

Osaka Gas Unsp ADR (OSGSY)

OTC

$71.96+$1.96 (+2.80%)

Price as of Jun 03, 2026

N/A
Market Cap
119.32%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
-3.99%

Low Price$66.91

High Price$76.58
3 Months
-16.86%

Low Price$66.91

High Price$91.50
1 Year
+35.75%

Low Price$50.99

High Price$91.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	70.98	71.96	70.98	71.96	+2.80%	1,381
06/02/2026	68.54	70.13	68.54	70.00	+4.63%	2,998
06/01/2026	69.14	69.14	66.91	66.91	-4.35%	914
05/29/2026	69.95	69.95	69.95	69.95	-1.98%	509
05/27/2026	71.36	71.36	71.36	71.36	-2.85%	160
05/22/2026	73.45	73.45	73.45	73.45	-0.03%	513
05/21/2026	73.47	73.47	73.47	73.47	-1.97%	870
05/20/2026	74.95	74.95	74.95	74.95	+1.05%	138
05/19/2026	71.47	74.17	71.47	74.17	-0.58%	779
05/15/2026	74.60	74.60	74.60	74.60	-1.02%	511
05/13/2026	75.37	75.37	75.37	75.37	+1.62%	269
05/12/2026	74.17	74.17	74.17	74.17	-2.96%	271
05/08/2026	76.43	76.43	76.43	76.43	+0.96%	1,477
05/07/2026	75.70	75.70	75.70	75.70	-1.15%	577
05/06/2026	76.58	76.58	76.58	76.58	+2.17%	824
05/04/2026	74.95	74.95	74.95	74.95	-0.29%	297
05/01/2026	75.17	75.17	75.17	75.17	-1.65%	877
04/28/2026	76.43	76.43	76.43	76.43	+1.92%	699
04/27/2026	74.99	74.99	74.99	74.99	-0.85%	2,741
04/24/2026	75.63	75.63	75.63	75.63	+0.49%	466
04/23/2026	75.00	75.26	75.00	75.26	-0.28%	1,267
04/22/2026	75.47	75.47	75.47	75.47	-1.07%	626
04/21/2026	76.29	76.29	76.29	76.29	-5.08%	594
04/17/2026	78.41	80.37	78.41	80.37	+0.01%	1,851
04/16/2026	80.36	80.36	80.36	80.36	-0.37%	306
04/15/2026	80.66	80.66	80.66	80.66	-0.64%	944
04/14/2026	81.18	81.18	81.18	81.18	+0.59%	568
04/13/2026	80.70	80.70	80.70	80.70	-3.65%	153
04/10/2026	83.76	83.76	83.76	83.76	-0.48%	422
04/09/2026	84.16	84.16	84.16	84.16	+0.37%	313
04/07/2026	83.85	83.85	83.85	83.85	+0.50%	350
04/06/2026	83.18	83.44	83.18	83.43	+2.21%	2,471
04/02/2026	81.63	81.63	81.63	81.63	+1.47%	247
04/01/2026	80.45	80.45	80.45	80.45	-7.37%	153
03/31/2026	86.85	86.85	86.85	86.85	+17.60%	350
03/27/2026	81.40	81.40	73.85	73.85	-19.29%	947
03/25/2026	91.50	91.50	91.50	91.50	+2.39%	637
03/24/2026	89.36	89.36	89.36	89.36	-0.87%	597
03/23/2026	90.14	90.14	90.14	90.14	+9.30%	1,992
03/19/2026	82.47	82.47	82.47	82.47	-0.87%	498
03/18/2026	83.19	83.19	83.19	83.19	+1.85%	375
03/17/2026	81.68	81.68	81.68	81.68	+1.25%	987
03/16/2026	80.67	80.67	80.67	80.67	+1.37%	725
03/13/2026	79.58	79.58	79.58	79.58	-1.81%	152
03/12/2026	81.05	81.05	81.05	81.05	+3.68%	730
03/10/2026	78.18	78.18	78.18	78.18	-5.08%	396
03/09/2026	82.36	82.36	82.36	82.36	-3.30%	217
03/06/2026	85.17	85.17	85.17	85.17	-1.59%	699
03/05/2026	86.56	86.56	86.52	86.55	-1.16%	1,539
03/04/2026	87.57	87.57	87.57	87.57	+3.51%	211
03/03/2026	81.58	84.60	81.58	84.60	+0.12%	359
03/02/2026	84.50	84.50	84.50	84.50	-1.47%	323
02/27/2026	85.76	85.76	85.76	85.76	+0.16%	103
02/24/2026	85.62	85.62	85.62	85.62	+1.83%	211
02/23/2026	84.08	84.08	84.08	84.08	-0.70%	568
02/20/2026	84.67	84.67	84.67	84.67	-1.52%	378
02/19/2026	85.98	85.98	85.98	85.98	-1.84%	140
02/17/2026	87.59	87.59	87.59	87.59	-2.43%	555
02/12/2026	89.77	89.77	89.77	89.77	+4.37%	1,020
02/11/2026	86.01	86.01	85.98	86.01	-0.23%	4,037
02/09/2026	86.21	86.21	86.21	86.21	+0.75%	153
02/06/2026	80.48	85.57	80.48	85.57	+2.89%	978
02/05/2026	83.26	83.26	83.17	83.17	+1.55%	658
02/04/2026	82.05	82.05	81.90	81.90	+1.22%	577
02/03/2026	81.20	81.20	79.47	80.91	+4.49%	2,080
01/30/2026	77.43	77.43	75.16	77.43	-0.23%	1,990
01/29/2026	77.58	77.61	77.58	77.61	+0.88%	1,222
01/27/2026	76.93	76.93	76.93	76.93	+2.48%	151
01/23/2026	75.07	75.07	72.00	75.07	+0.62%	2,167
01/22/2026	74.61	74.61	74.61	74.61	+1.10%	591
01/21/2026	73.80	73.80	73.80	73.80	+2.12%	145
01/20/2026	72.29	72.29	72.27	72.27	-0.70%	657
01/16/2026	72.78	72.78	72.78	72.78	+0.01%	1,062
01/15/2026	72.77	72.77	72.77	72.77	+0.75%	379
01/14/2026	72.23	72.23	72.23	72.23	+0.35%	110
01/13/2026	72.00	72.00	71.98	71.98	+0.50%	1,724
01/09/2026	71.62	71.62	71.62	71.62	+0.07%	148
01/08/2026	71.57	71.57	71.57	71.57	-0.14%	767
01/06/2026	71.67	71.67	71.67	71.67	+0.27%	102
12/26/2025	71.48	71.48	71.48	71.48	+0.42%	110
12/22/2025	71.18	71.18	71.18	71.18	-0.61%	1,166
12/19/2025	71.62	71.62	71.62	71.62	-1.35%	2,194
12/18/2025	72.60	72.60	72.60	72.60	+2.60%	540
12/17/2025	66.74	70.76	66.74	70.76	-1.74%	394
12/16/2025	72.01	72.01	72.01	72.01	+0.31%	197
12/15/2025	71.79	71.79	71.79	71.79	+1.70%	608
12/12/2025	70.59	70.59	70.59	70.59	-0.59%	313
12/10/2025	71.01	71.01	71.01	71.01	+3.06%	416
12/05/2025	68.90	68.90	68.90	68.90	-3.18%	211
12/04/2025	71.16	71.16	71.16	71.16	+1.17%	172
12/03/2025	70.34	70.34	70.34	70.34	-3.27%	1,492
12/02/2025	72.72	72.72	72.72	72.72	+0.64%	156
12/01/2025	72.26	72.26	72.26	72.26	-0.28%	1,310
11/28/2025	72.47	72.47	72.46	72.46	+0.29%	210
11/26/2025	71.89	72.25	71.89	72.25	+2.08%	623
11/25/2025	70.45	70.86	70.22	70.78	+1.09%	3,913
11/24/2025	69.61	70.02	69.61	70.02	+3.46%	4,340
11/20/2025	67.68	67.68	67.68	67.68	-0.56%	152
11/19/2025	68.06	68.06	68.06	68.06	+0.90%	125
11/18/2025	67.45	67.45	67.45	67.45	-1.79%	380