OSGSY | Osaka Gas Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Osaka Gas Unsp ADR (OSGSY)

OTC

$73.92+$1.58 (+2.18%)

Price as of Nov 12, 2026

N/A
Market Cap
7.63%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
+2.03%

Low Price$72.34

High Price$77.33
3 Months
+4.84%

Low Price$70.18

High Price$83.36
1 Year
+7.63%

Low Price$63.82

High Price$91.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	75.53	75.53	72.71	73.92	+2.18%	5,094
11/11/2026	72.41	74.35	71.72	72.34	-1.95%	13,660
11/10/2026	71.92	73.78	71.61	73.78	+1.44%	6,470
11/09/2026	73.76	73.85	72.35	72.73	+0.10%	8,143
11/06/2026	72.50	72.66	71.15	72.66	-3.81%	5,781
11/05/2026	76.71	76.90	74.36	75.54	+0.27%	4,586
11/04/2026	75.26	76.11	74.89	75.34	-1.82%	5,912
11/03/2026	75.23	76.74	75.23	76.74	-0.35%	1,861
11/02/2026	74.70	77.03	74.70	77.01	+4.21%	2,381
10/30/2026	75.53	76.67	73.90	73.90	+0.23%	2,615
10/29/2026	75.68	75.68	73.72	73.73	-1.70%	12,575
10/28/2026	74.75	76.00	73.74	75.00	+0.12%	24,220
10/27/2026	75.27	77.71	74.91	74.91	-3.13%	82,595
10/26/2026	75.88	78.28	75.88	77.33	+4.97%	195,440
10/23/2026	74.82	74.94	73.67	73.67	-0.11%	120,724
10/22/2026	76.18	76.18	73.63	73.75	+0.18%	54,692
10/21/2026	72.77	74.84	72.44	73.62	+0.09%	122,935
10/20/2026	75.18	75.18	73.49	73.55	-0.14%	69,567
10/19/2026	73.65	73.65	73.65	73.65	+1.42%	1,129
10/16/2026	72.62	72.62	72.62	72.62	-1.29%	529
10/13/2026	73.57	73.57	73.57	73.57	+1.55%	993
10/12/2026	72.45	72.45	72.45	72.45	-0.04%	345
10/09/2026	72.48	72.48	72.48	72.48	+0.39%	2,604
10/08/2026	72.20	72.20	72.20	72.20	+2.88%	316
10/07/2026	70.18	70.18	70.18	70.18	-6.80%	700
10/02/2026	75.30	75.30	75.30	75.30	-2.78%	667
09/30/2026	77.45	77.45	77.45	77.45	+0.58%	534
09/29/2026	77.00	77.00	77.00	77.00	-7.42%	214
09/28/2026	83.17	83.17	83.17	83.17	-0.23%	523
09/25/2026	83.36	83.36	65.37	83.36	+2.98%	1,241
09/24/2026	80.95	80.95	80.95	80.95	+5.40%	264
09/23/2026	76.80	76.80	76.80	76.80	-0.65%	141
09/22/2026	77.30	77.30	77.30	77.30	-5.33%	120
09/21/2026	81.65	81.65	81.65	81.65	+2.85%	403
09/18/2026	79.39	79.39	79.39	79.39	-1.76%	668
09/15/2026	80.81	80.81	80.81	80.81	+5.04%	751
09/14/2026	81.18	81.18	76.93	76.93	-5.65%	1,301
09/11/2026	81.54	81.54	81.54	81.54	+3.42%	2,526
09/10/2026	78.84	78.84	78.84	78.84	-1.23%	509
09/09/2026	79.82	79.82	79.82	79.82	+1.55%	191
09/08/2026	78.60	78.60	78.60	78.60	+3.39%	3,220
09/04/2026	76.02	76.02	76.02	76.02	-2.53%	112
09/03/2026	77.99	77.99	77.99	77.99	+6.14%	248
09/02/2026	73.48	73.48	73.48	73.48	-2.77%	316
09/01/2026	75.57	75.57	75.57	75.57	+1.93%	263
08/31/2026	74.14	74.14	74.14	74.14	+2.40%	227
08/26/2026	72.40	72.40	72.40	72.40	-0.94%	218
08/25/2026	73.09	73.09	73.09	73.09	+1.40%	1,016
08/21/2026	72.08	72.08	72.08	72.08	+0.81%	167
08/20/2026	71.50	71.50	71.50	71.50	+0.34%	664
08/19/2026	71.26	71.26	71.26	71.26	+1.12%	394
08/18/2026	70.47	70.47	70.47	70.47	+0.18%	122
08/17/2026	70.20	70.34	70.20	70.34	+3.14%	543
08/14/2026	68.94	68.94	68.20	68.20	-3.28%	479
08/11/2026	70.51	70.51	70.51	70.51	0.00%	433
08/10/2026	70.51	70.51	70.51	70.51	+0.06%	299
08/06/2026	70.47	70.47	70.47	70.47	+1.02%	387
08/05/2026	69.76	69.76	69.76	69.76	-1.90%	3,491
08/03/2026	71.11	71.11	71.11	71.11	+0.28%	203
07/31/2026	70.91	70.91	70.91	70.91	-0.95%	142
07/30/2026	71.59	71.59	71.59	71.59	+1.04%	148
07/29/2026	70.85	70.85	70.85	70.85	+1.23%	493
07/28/2026	69.99	69.99	69.99	69.99	-0.06%	412
07/27/2026	70.17	70.17	70.03	70.03	+0.29%	593
07/24/2026	69.83	69.83	69.83	69.83	+2.38%	436
07/23/2026	68.59	68.60	68.21	68.21	+6.88%	1,758
07/22/2026	68.65	68.65	63.82	63.82	-6.93%	1,331
07/17/2026	68.17	68.57	68.17	68.57	+0.57%	2,317
07/16/2026	68.18	68.18	68.18	68.18	-0.41%	220
07/15/2026	66.50	68.50	66.50	68.46	-0.55%	1,604
07/14/2026	66.73	68.86	66.31	68.84	-0.55%	1,606
07/09/2026	69.02	69.22	69.02	69.22	-1.11%	408
07/07/2026	70.00	70.00	70.00	70.00	-0.38%	3,228
07/06/2026	70.27	70.27	70.27	70.27	+0.24%	279
06/29/2026	70.10	70.10	70.10	70.10	+1.26%	329
06/24/2026	69.50	69.50	69.23	69.23	+2.03%	619
06/23/2026	67.85	67.85	67.85	67.85	-2.95%	425
06/22/2026	69.91	69.91	69.91	69.91	+0.06%	759
06/18/2026	69.87	69.87	69.87	69.87	-1.01%	533
06/17/2026	70.58	70.58	70.58	70.58	-0.34%	345
06/16/2026	70.82	70.82	70.82	70.82	+1.23%	328
06/15/2026	69.96	69.96	69.96	69.96	-3.66%	168
06/12/2026	72.62	72.62	72.62	72.62	-0.67%	116
06/11/2026	73.11	73.11	73.11	73.11	+3.41%	1,247
06/10/2026	70.70	70.70	70.70	70.70	+2.27%	531
06/09/2026	70.82	70.82	69.13	69.13	-0.33%	1,559
06/08/2026	69.36	69.36	69.36	69.36	-0.49%	961
06/05/2026	69.92	69.92	69.70	69.70	-1.08%	2,538
06/04/2026	70.43	71.55	70.40	70.46	-2.08%	3,073
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