Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-05-27 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1600 | $0.1590 | $0.1800 | 23,700 | |
| 2025-05-26 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1600 | $0.1590 | $0.1600 | 187,400 | |
| 2025-05-23 | O08.SI | SGD | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $0.1600 | 35,300 | |
| 2025-05-22 | O08.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1590 | $0.1600 | 9,300 | |
| 2025-05-21 | O08.SI | SGD | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $0.1620 | 18,700 | |
| 2025-05-20 | O08.SI | SGD | $0.1600 | $0.1600 | $0.1620 | $0.1600 | $0.1620 | 36,000 | |
| 2025-05-19 | O08.SI | SGD | $0.1610 | $0.1590 | $0.1610 | $0.1600 | $0.1610 | 123,700 | |
| 2025-05-16 | O08.SI | SGD | $0.1600 | $0.1590 | $0.1600 | $0.1590 | $0.1600 | 395,300 | |
| 2025-05-15 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1280 | $0.1130 | 0 | |
| 2025-05-14 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1280 | $0.0000 | 0 | |
| 2025-05-13 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1280 | $0.1130 | 0 | |
| 2025-05-09 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1300 | $0.0000 | 0 | |
| 2025-05-08 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1110 | $0.0000 | 0 | |
| 2025-05-07 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.0000 | 0 | |
| 2025-05-06 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.0000 | 0 | |
| 2025-05-05 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1150 | $0.0000 | 0 | |
| 2025-05-02 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1150 | $0.0000 | 0 | |
| 2025-04-30 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1310 | $0.0000 | 0 | |
| 2025-04-29 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1300 | $0.0000 | 0 | |
| 2025-04-28 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1300 | $0.0000 | 0 | |
| 2025-04-25 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.0000 | 0 | |
| 2025-04-24 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1300 | $0.0000 | 0 | |
| 2025-04-23 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.0000 | 0 | |
| 2025-04-22 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1300 | $0.0000 | 0 | |
| 2025-04-21 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1120 | $0.0000 | 0 | |
| 2025-04-17 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $0.0000 | 11,000 | |
| 2025-04-16 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1140 | $0.0000 | 0 | |
| 2025-04-15 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1130 | $0.0000 | 0 | |
| 2025-04-14 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1130 | $0.0000 | 0 | |
| 2025-04-11 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1130 | $0.0000 | 0 | |
| 2025-04-10 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1250 | $0.0000 | 0 | |
| 2025-04-09 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1120 | $0.0000 | 0 |