Osaka Gas Co (PK) (OSGSF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.341 | 12.7790818276 | 18.319 | 22.299 | 18.319 | 1814 | 20.36116267 | CS |
| 4 | 1.65 | 8.67964229353 | 19.01 | 22.299 | 18.319 | 1317 | 20.25067519 | CS |
| 12 | -0.995 | -4.59478180559 | 21.655 | 22.299 | 18.319 | 1121 | 20.50177546 | CS |
| 26 | -2.79 | -11.8976545842 | 23.45 | 23.82561 | 18.319 | 1577 | 22.29582089 | CS |
| 52 | -2.94 | -12.4576271186 | 23.6 | 24.47 | 18.319 | 1170 | 22.50839254 | CS |
| 156 | 2.870443 | 16.1355507616 | 17.789557 | 24.47 | 14.749703 | 1177 | 19.42781393 | CS |
| 260 | 3.7959 | 22.5087612147 | 16.8641 | 24.47 | 14.749703 | 2863 | 18.35972943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498480 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1737152880 | 20.66 | 2.34 | 12.78 | 22.299 | 22.299 | 20.62 | 3164 |
| 1737066420 | 18.319 | -0.69 | -3.63 | 18.319 | 18.319 | 18.319 | 463 |
| 1736979720 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1736893320 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1736806920 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
| 1736547720 | 19.01 | -0.78 | -3.96 | 19.01 | 19.01 | 19.01 | 323 |
| 1736375340 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1736288940 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1736202540 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735943340 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735856940 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735684140 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735597740 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735338540 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735252140 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1735079340 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1734992940 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1734733740 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1734647340 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1734560940 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1734474540 | 19.794 | 0 | 0.00 | 19.794 | 19.794 | 19.794 | 0 |
| 1734388140 | 19.794 | -1.11 | -5.29 | 19.794 | 19.794 | 19.794 | 1930 |
| 1734128940 | 20.9 | -1.1 | -5.00 | 20.9 | 20.9 | 20.9 | 147 |
| 1734042000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733955600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1733869200 | 22 | 0.34 | 1.59 | 22 | 22 | 22 | 581 |
| 1733783280 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1733524080 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1733437680 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1733351280 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1733264880 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1733178480 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732919280 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732746480 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732660080 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732573680 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732314480 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732228080 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732141680 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1732055280 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1731968880 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1731709680 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1731623280 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1731536880 | 21.655 | 0 | 0.00 | 21.655 | 21.655 | 21.655 | 0 |
| 1731450480 | 21.655 | 0.11 | 0.49 | 21.655 | 21.655 | 21.655 | 1239 |
| 1731335400 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1731076200 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730989800 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730903400 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730817000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730730600 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730471400 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730385000 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730298600 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730212200 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1730125800 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1729866600 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1729780200 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1729693800 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1729607400 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
