OSG Stock Prices

Data as of Oct 28, 2026

Last

4.77

Change

-0.05

Open

4.80

Previous

4.82

High

4.85

Low

4.72

Bid

-

Ask

-

Volume

188,442

Trades

-

Dividend

1.00

Yield

0.00%

Ex-Div

Jun 8, 2016

Impl Vol

0.000

Hist Vol

0.633

Opt Volume

163

Open Int

7,018

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.80	4.85	4.72	4.77	-0.05	188,442	163	0.000	0.633
Oct 27, 2026	4.83	4.84	4.70	4.82	+0.02	278,257	110	0.724	0.634
Oct 26, 2026	4.72	4.87	4.71	4.80	+0.05	210,051	32	0.000	0.636
Oct 23, 2026	4.69	4.82	4.66	4.75	+0.03	300,913	5	0.000	0.637
Oct 22, 2026	4.77	4.78	4.70	4.72	-0.01	159,181	0	0.000	0.638
Oct 21, 2026	4.77	4.77	4.68	4.73	-0.02	244,677	0	0.000	0.640
Oct 20, 2026	4.63	4.76	4.63	4.75	+0.13	205,318	30	0.820	0.641
Oct 19, 2026	4.67	4.67	4.55	4.62	-0.04	158,725	58	0.818	0.642
Oct 16, 2026	4.63	4.72	4.60	4.66	+0.06	358,106	50	0.755	0.643
Oct 15, 2026	4.76	4.79	4.53	4.60	-0.10	328,616	62	0.699	0.644
Oct 14, 2026	4.72	4.74	4.64	4.70	-0.05	239,614	2	0.738	0.646
Oct 13, 2026	4.73	4.87	4.69	4.75	+0.06	229,410	259	0.829	0.647
Oct 12, 2026	4.67	4.77	4.65	4.69	+0.07	223,571	0	0.000	0.648
Oct 9, 2026	4.83	4.83	4.62	4.62	-0.15	1,686,323	2	0.000	0.649
Oct 8, 2026	4.55	4.82	4.55	4.77	+0.15	841,857	0	0.000	0.650
Oct 7, 2026	4.62	4.75	4.59	4.62	+0.00	551,173	8	2.341	0.651
Oct 6, 2026	4.59	4.64	4.52	4.62	+0.04	369,154	0	0.000	0.652
Oct 5, 2026	4.61	4.71	4.50	4.58	-0.02	493,193	2	0.000	0.654
Oct 2, 2026	4.32	4.62	4.31	4.60	+0.00	673,271	2	0.670	0.655
Oct 1, 2026	4.10	4.32	4.00	4.30	+0.16	614,481	4	0.707	0.657
Sep 30, 2026	4.08	4.18	4.05	4.14	+0.04	341,740	14	0.000	0.657
Sep 29, 2026	4.06	4.12	4.03	4.10	+0.00	298,507	0	0.000	0.658
Sep 28, 2026	4.17	4.17	3.99	4.10	-0.09	466,756	0	0.000	0.660
Sep 25, 2026	4.16	4.21	4.11	4.19	+0.05	532,224	0	0.000	0.661
Sep 24, 2026	4.19	4.23	4.09	4.14	-0.01	745,154	1	0.000	0.662
Sep 23, 2026	4.33	4.33	4.15	4.15	-0.23	315,526	20	0.000	0.664
Sep 22, 2026	4.44	4.44	4.26	4.38	-0.04	335,144	5	1.102	0.663
Sep 21, 2026	4.49	4.51	4.38	4.42	-0.08	402,175	4	0.741	0.665
Sep 18, 2026	4.45	4.51	4.40	4.50	+0.03	629,524	0	0.000	0.666
Sep 17, 2026	4.74	4.78	4.44	4.47	-0.26	536,958	0	0.000	0.668
Sep 16, 2026	4.92	4.95	4.66	4.73	-0.21	376,041	1	0.000	0.667
Sep 15, 2026	4.95	4.99	4.85	4.94	-0.06	660,489	21	0.569	0.667
Sep 14, 2026	4.83	5.07	4.79	5.00	+0.17	452,040	50	0.592	0.668
Sep 11, 2026	5.00	5.07	4.81	4.83	-0.17	334,639	5	0.640	0.669
Sep 10, 2026	4.96	5.07	4.87	4.99	-0.02	435,772	0	0.000	0.670
Sep 9, 2026	4.89	5.01	4.84	5.01	+0.06	382,679	0	0.000	0.671
Sep 8, 2026	4.88	4.96	4.78	4.95	+0.00	361,023	1	0.000	0.673
Sep 4, 2026	4.64	4.99	4.62	4.97	+0.26	571,311	30	0.422	0.675
Sep 3, 2026	4.59	4.74	4.56	4.71	+0.22	565,704	212	0.497	0.673
Sep 2, 2026	4.52	4.61	4.43	4.49	-0.05	697,540	36	0.000	0.672
Sep 1, 2026	4.39	4.56	4.33	4.54	+0.18	1,010,691	19	0.553	0.674
Aug 31, 2026	4.60	4.63	4.33	4.36	-0.28	762,839	51	0.672	0.674
Aug 28, 2026	4.65	4.83	4.52	4.64	+0.13	1,265,809	66	0.574	0.672
Aug 27, 2026	4.56	4.60	4.50	4.51	-0.09	318,853	1,248	0.572	0.673
Aug 26, 2026	4.50	4.61	4.46	4.60	+0.09	405,606	107	0.510	0.675
Aug 25, 2026	4.57	4.65	4.49	4.51	-0.02	228,600	94	0.684	0.676
Aug 24, 2026	4.63	4.63	4.46	4.53	-0.02	342,836	236	0.648	0.678
Aug 21, 2026	4.52	4.59	4.49	4.55	+0.04	306,366	5	0.000	0.680
Aug 20, 2026	4.51	4.54	4.42	4.51	-0.03	481,647	5	0.000	0.681
Aug 19, 2026	4.59	4.71	4.52	4.54	-0.05	265,181	86	0.000	0.683
Aug 18, 2026	4.62	4.68	4.54	4.59	-0.02	343,176	3	0.000	0.685
Aug 17, 2026	4.83	4.92	4.59	4.61	-0.29	378,325	75	0.000	0.687
Aug 14, 2026	4.72	4.93	4.72	4.90	+0.19	443,111	171	0.000	0.685
Aug 13, 2026	4.72	4.75	4.61	4.71	+0.05	471,411	71	1.285	0.686
Aug 12, 2026	4.50	4.69	4.50	4.66	+0.12	649,584	48	1.166	0.687
Aug 11, 2026	4.60	4.68	4.53	4.54	-0.13	982,244	291	0.795	0.688
Aug 10, 2026	4.81	4.94	4.54	4.67	-0.26	978,299	363	1.171	0.690
Aug 7, 2026	5.11	5.32	4.74	4.93	-0.73	1,124,866	2,505	0.889	0.689
Aug 6, 2026	5.70	5.74	5.58	5.66	-0.02	345,538	604	0.988	0.671
Aug 5, 2026	5.59	5.70	5.54	5.68	+0.05	190,575	300	0.776	0.673
Aug 4, 2026	5.64	5.71	5.58	5.63	-0.03	236,048	10	0.000	0.675
Aug 3, 2026	5.51	5.75	5.43	5.66	+0.26	330,993	809	0.909	0.677
Jul 31, 2026	5.54	5.56	5.30	5.40	-0.15	384,490	2,140	0.968	0.676
Jul 30, 2026	5.66	5.67	5.51	5.55	-0.17	451,374	1,970	1.191	0.678
Jul 29, 2026	5.73	5.78	5.66	5.72	-0.08	237,531	103	0.912	0.679
Jul 28, 2026	5.82	5.87	5.72	5.80	+0.06	289,268	15	0.830	0.681

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 8, 2016	Jun 10, 2016	1.00	4.00	0.00%
Mar 16, 2016	Mar 25, 2016	0.08	0.32	0.00%
Dec 1, 2015	Dec 17, 2015	1.00	4.00	0.00%
Nov 3, 2011	Nov 22, 2011	0.22	0.88	13.50%
Aug 9, 2011	Aug 25, 2011	0.44	1.75	8.30%
May 10, 2011	May 26, 2011	0.44	1.75	7.20%
Feb 23, 2011	Mar 9, 2011	0.44	1.75	5.30%
Nov 5, 2010	Nov 23, 2010	0.44	1.75	5.20%
Aug 9, 2010	Aug 25, 2010	0.44	1.75	4.10%
May 10, 2010	May 26, 2010	0.44	1.75	4.00%
Feb 23, 2010	Mar 9, 2010	0.44	1.75	4.00%
Nov 5, 2009	Nov 24, 2009	0.44	1.75	3.87%

Split History

Split Date	Factor	Announced
No splits on record.