Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | O08.SI | SGD | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $0.1600 | 3,000 | |
| 2025-08-04 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1590 | $0.1600 | 0 | |
| 2025-08-01 | O08.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1580 | $0.1600 | 100 | |
| 2025-07-31 | O08.SI | SGD | $0.1580 | $0.0000 | $0.0000 | $0.1580 | $0.1650 | 0 | |
| 2025-07-30 | O08.SI | SGD | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $0.1620 | 500 | |
| 2025-07-29 | O08.SI | SGD | $0.1610 | $0.1610 | $0.1610 | $0.1600 | $0.1620 | 50,000 | |
| 2025-07-28 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1600 | $0.1600 | $0.1650 | 58,000 | |
| 2025-07-25 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1590 | $0.1650 | 0 | |
| 2025-07-24 | O08.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1590 | $0.1650 | 53,300 | |
| 2025-07-23 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1600 | $0.1610 | 0 | |
| 2025-07-22 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1600 | $0.1640 | 0 | |
| 2025-07-21 | O08.SI | SGD | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $0.1620 | 4,100 | |
| 2025-07-18 | O08.SI | SGD | $0.1610 | $0.1600 | $0.1610 | $0.1610 | $0.1640 | 441,500 | |
| 2025-07-17 | O08.SI | SGD | $0.1610 | $0.1610 | $0.1630 | $0.1600 | $0.1610 | 160,000 | |
| 2025-07-16 | O08.SI | SGD | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $0.1650 | 9,800 | |
| 2025-07-15 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1640 | $0.1650 | 77,000 | |
| 2025-07-14 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $0.1650 | 3,000 | |
| 2025-07-11 | O08.SI | SGD | $0.1690 | $0.0000 | $0.0000 | $0.1620 | $0.1640 | 0 | |
| 2025-07-10 | O08.SI | SGD | $0.1690 | $0.1650 | $0.1690 | $0.1650 | $0.1700 | 55,100 | |
| 2025-07-09 | O08.SI | SGD | $0.1670 | $0.1670 | $0.1670 | $0.1650 | $0.1670 | 80,000 | |
| 2025-07-08 | O08.SI | SGD | $0.1670 | $0.0000 | $0.0000 | $0.1670 | $0.1710 | 0 | |
| 2025-07-07 | O08.SI | SGD | $0.1670 | $0.1670 | $0.1670 | $0.1660 | $0.1680 | 2,000 | |
| 2025-07-04 | O08.SI | SGD | $0.1680 | $0.1680 | $0.1680 | $0.1680 | $0.1710 | 30,100 | |
| 2025-07-03 | O08.SI | SGD | $0.1710 | $0.1710 | $0.1710 | $0.1710 | $0.1720 | 700 | |
| 2025-07-02 | O08.SI | SGD | $0.1680 | $0.1680 | $0.1710 | $0.1680 | $0.1700 | 369,000 | |
| 2025-07-01 | O08.SI | SGD | $0.1680 | $0.1680 | $0.1680 | $0.1670 | $0.1710 | 1,000 | |
| 2025-06-30 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1710 | $0.1670 | $0.1700 | 100,100 | |
| 2025-06-27 | O08.SI | SGD | $0.1720 | $0.1680 | $0.1720 | $0.1700 | $0.1720 | 280,000 | |
| 2025-06-26 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1670 | $0.1700 | 2,000 | |
| 2025-06-25 | O08.SI | SGD | $0.1700 | $0.1700 | $0.1700 | $0.1670 | $0.1700 | 1,000 | |
| 2025-06-24 | O08.SI | SGD | $0.1670 | $0.1660 | $0.1700 | $0.1660 | $0.1670 | 166,700 | |
| 2025-06-23 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1660 | $0.1650 | $0.1680 | 35,000 | |
| 2025-06-20 | O08.SI | SGD | $0.1680 | $0.1620 | $0.1690 | $0.1650 | $0.1690 | 113,100 | |
| 2025-06-19 | O08.SI | SGD | $0.1690 | $0.1680 | $0.1700 | $0.1690 | $0.1700 | 722,400 | |
| 2025-06-18 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1610 | $0.1620 | 0 | |
| 2025-06-17 | O08.SI | SGD | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $0.1630 | 100,000 | |
| 2025-06-16 | O08.SI | SGD | $0.1640 | $0.1630 | $0.1640 | $0.1620 | $0.1640 | 23,000 | |
| 2025-06-13 | O08.SI | SGD | $0.1630 | $0.1630 | $0.1640 | $0.1620 | $0.1640 | 28,000 | |
| 2025-06-12 | O08.SI | SGD | $0.1640 | $0.0000 | $0.0000 | $0.1610 | $0.1630 | 0 | |
| 2025-06-11 | O08.SI | SGD | $0.1640 | $0.1620 | $0.1640 | $0.1620 | $0.1640 | 51,000 | |
| 2025-06-10 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1610 | $0.1700 | 0 | |
| 2025-06-09 | O08.SI | SGD | $0.1610 | $0.1610 | $0.1610 | $0.1600 | $0.1700 | 50,000 | |
| 2025-06-06 | O08.SI | SGD | $0.1610 | $0.1600 | $0.1640 | $0.1600 | $0.1620 | 32,700 | |
| 2025-06-05 | O08.SI | SGD | $0.1620 | $0.1600 | $0.1640 | $0.1610 | $0.1620 | 60,900 | |
| 2025-06-04 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1600 | $0.1650 | 0 | |
| 2025-06-03 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1600 | $0.0000 | 0 | |
| 2025-06-02 | O08.SI | SGD | $0.1600 | $0.1600 | $0.1650 | $0.1600 | $0.0000 | 38,100 | |
| 2025-05-30 | O08.SI | SGD | $0.1590 | $0.0000 | $0.0000 | $0.1600 | $0.1800 | 0 | |
| 2025-05-29 | O08.SI | SGD | $0.1590 | $0.0000 | $0.0000 | $0.1590 | $0.1800 | 0 | |
| 2025-05-28 | O08.SI | SGD | $0.1590 | $0.0000 | $0.0000 | $0.1590 | $0.1800 | 0 |