Osaka Gas Co (PK) (OSGSF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.91 | 4.03726708075 | 22.54 | 23.45 | 22.54 | 1604 | 23.42163342 | CS |
| 26 | -0.15 | -0.635593220339 | 23.6 | 24.47 | 22.24 | 927 | 23.50285868 | CS |
| 52 | 8.174 | 53.5087719298 | 15.276 | 24.47 | 15.276 | 1241 | 18.82765405 | CS |
| 156 | 4.1426 | 21.4560220434 | 19.3074 | 24.47 | 14.749703 | 1972 | 16.80692125 | CS |
| 260 | 6 | 34.3839541547 | 17.45 | 24.47 | 14.749703 | 3534 | 18.02365206 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424480 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1721338080 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1721251680 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1721165280 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1721078880 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720819680 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720733280 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720646880 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720560480 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720474080 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720214880 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1720042080 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719955680 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719869280 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719610080 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719523680 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719437280 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719350880 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719264480 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719005280 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718918880 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718746080 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718659680 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718400480 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718314080 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718227680 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718141280 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1718054880 | 23.45 | 0.91 | 4.04 | 23.45 | 23.45 | 23.45 | 3108 |
| 1717795800 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717709400 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717622940 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717536540 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717450140 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717190940 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717104540 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1717018140 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1716931740 | 22.54 | 0.3 | 1.35 | 22.54 | 22.54 | 22.54 | 100 |
| 1716586200 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1716499800 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1716413400 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1716327000 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1716240600 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715981400 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715895000 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715808600 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715722200 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715635800 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715376600 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715290200 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715203800 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715117400 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1715031000 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714771800 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714685400 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714599000 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714512600 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714426140 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714166940 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1714080540 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1713994140 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1713907740 | 22.24 | 0 | 0.00 | 22.24 | 22.24 | 22.24 | 0 |
| 1713821340 | 22.24 | -2.23 | -9.11 | 22.24 | 22.24 | 22.24 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
