Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-04 | O08.SI | SGD | $0.1970 | $0.0000 | $0.0000 | $0.1630 | $0.1800 | 0 | |
| 2025-11-03 | O08.SI | SGD | XD | $0.1970 | $0.1610 | $0.1990 | $0.1630 | $0.1920 | 59,100 |
| 2025-10-31 | O08.SI | SGD | XD | $0.1780 | $0.0000 | $0.0000 | $0.1610 | $0.1690 | 0 |
| 2025-10-30 | O08.SI | SGD | CD | $0.1780 | $0.1680 | $0.1780 | $0.1710 | $0.1780 | 54,000 |
| 2025-10-29 | O08.SI | SGD | CD | $0.1700 | $0.1680 | $0.1720 | $0.1700 | $0.1720 | 28,300 |
| 2025-10-28 | O08.SI | SGD | CD | $0.1680 | $0.1680 | $0.1720 | $0.1670 | $0.1720 | 32,200 |
| 2025-10-27 | O08.SI | SGD | CD | $0.1660 | $0.1660 | $0.1750 | $0.1700 | $0.1720 | 38,000 |
| 2025-10-24 | O08.SI | SGD | CD | $0.1670 | $0.0000 | $0.0000 | $0.1680 | $0.1720 | 0 |
| 2025-10-23 | O08.SI | SGD | CD | $0.1670 | $0.0000 | $0.0000 | $0.1670 | $0.1720 | 0 |
| 2025-10-22 | O08.SI | SGD | CD | $0.1670 | $0.1630 | $0.1750 | $0.1660 | $0.1700 | 18,800 |
| 2025-10-21 | O08.SI | SGD | CD | $0.1770 | $0.1750 | $0.1770 | $0.1660 | $0.1770 | 8,800 |
| 2025-10-17 | O08.SI | SGD | CD | $0.1670 | $0.1670 | $0.1740 | $0.1570 | $0.1700 | 73,000 |
| 2025-10-16 | O08.SI | SGD | CD | $0.1740 | $0.1740 | $0.1740 | $0.1660 | $0.1750 | 2,000 |
| 2025-10-15 | O08.SI | SGD | CD | $0.1710 | $0.0000 | $0.0000 | $0.1710 | $0.1750 | 0 |
| 2025-10-14 | O08.SI | SGD | CD | $0.1710 | $0.0000 | $0.0000 | $0.1700 | $0.1720 | 0 |
| 2025-10-13 | O08.SI | SGD | CD | $0.1710 | $0.1670 | $0.1740 | $0.1700 | $0.1730 | 43,300 |
| 2025-10-10 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1630 | $0.1740 | 0 | |
| 2025-10-09 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1630 | $0.1740 | 0 | |
| 2025-10-08 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1610 | $0.1740 | 0 | |
| 2025-10-07 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1610 | $0.1740 | 0 | |
| 2025-10-06 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1610 | $0.1740 | 0 | |
| 2025-10-03 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1620 | $0.1740 | 0 | |
| 2025-10-02 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1590 | $0.1740 | 0 | |
| 2025-10-01 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1610 | $0.1740 | 0 | |
| 2025-09-30 | O08.SI | SGD | $0.1830 | $0.1750 | $0.1830 | $0.1600 | $0.1740 | 30,100 | |
| 2025-09-29 | O08.SI | SGD | $0.1670 | $0.0000 | $0.0000 | $0.1660 | $0.2750 | 0 | |
| 2025-09-26 | O08.SI | SGD | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $0.1750 | 10,000 | |
| 2025-09-25 | O08.SI | SGD | $0.1670 | $0.1670 | $0.1700 | $0.1670 | $0.1690 | 83,100 | |
| 2025-09-24 | O08.SI | SGD | $0.1640 | $0.1640 | $0.1680 | $0.1630 | $0.1700 | 50,000 | |
| 2025-09-23 | O08.SI | SGD | $0.1570 | $0.0000 | $0.0000 | $0.1640 | $0.2750 | 0 | |
| 2025-09-22 | O08.SI | SGD | $0.1570 | $0.0000 | $0.0000 | $0.1640 | $0.2750 | 0 | |
| 2025-09-19 | O08.SI | SGD | $0.1570 | $0.1570 | $0.1570 | $0.1580 | $0.2750 | 155,000 | |
| 2025-09-18 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1580 | $0.2750 | 0 | |
| 2025-09-17 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1580 | $0.2750 | 0 | |
| 2025-09-16 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1580 | $0.2750 | 0 | |
| 2025-09-15 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1590 | $0.2750 | 0 | |
| 2025-09-12 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1560 | $0.2750 | 0 | |
| 2025-09-11 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1560 | $0.2750 | 0 | |
| 2025-09-10 | O08.SI | SGD | $0.1550 | $0.0000 | $0.0000 | $0.1560 | $0.2750 | 0 | |
| 2025-09-09 | O08.SI | SGD | $0.1550 | $0.1550 | $0.1560 | $0.1560 | $0.2750 | 12,000 | |
| 2025-09-08 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1560 | $0.0000 | 0 | |
| 2025-09-05 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1550 | $0.0000 | 0 | |
| 2025-09-04 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1550 | $0.0000 | 0 | |
| 2025-09-03 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1550 | $0.0000 | 0 | |
| 2025-09-02 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1550 | $0.0000 | 0 | |
| 2025-09-01 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1590 | $0.0000 | 0 | |
| 2025-08-29 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1380 | $0.0000 | 0 | |
| 2025-08-28 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1380 | $0.0000 | 0 | |
| 2025-08-27 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1380 | $0.0000 | 0 | |
| 2025-08-26 | O08.SI | SGD | $0.1600 | $0.0000 | $0.0000 | $0.1380 | $0.0000 | 0 |