Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-02-08 | O08.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1150 | $0.1290 | 0 | |
| 2022-02-07 | O08.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1150 | $0.1280 | 0 | |
| 2022-02-04 | O08.SI | SGD | $0.1280 | $0.0000 | $0.0000 | $0.1150 | $0.1290 | 0 | |
| 2022-02-03 | O08.SI | SGD | $0.1280 | $0.1130 | $0.1290 | $0.1150 | $0.1290 | 44,900 | |
| 2022-01-31 | O08.SI | SGD | $0.1110 | $0.1110 | $0.1110 | $0.1110 | $0.1280 | 100 | |
| 2022-01-28 | O08.SI | SGD | $0.1300 | $0.1080 | $0.1300 | $0.1110 | $0.1300 | 24,000 | |
| 2022-01-27 | O08.SI | SGD | $0.1070 | $0.0000 | $0.0000 | $0.1080 | $0.1300 | 0 | |
| 2022-01-26 | O08.SI | SGD | $0.1070 | $0.1070 | $0.1120 | $0.1080 | $0.1300 | 20,000 | |
| 2022-01-25 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1120 | $0.1300 | 0 | |
| 2022-01-24 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1120 | $0.1300 | 0 | |
| 2022-01-21 | O08.SI | SGD | $0.1120 | $0.0000 | $0.0000 | $0.1120 | $0.1300 | 0 | |
| 2022-01-20 | O08.SI | SGD | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $0.1300 | 2,000 | |
| 2022-01-19 | O08.SI | SGD | $0.1110 | $0.1110 | $0.1140 | $0.1110 | $0.1300 | 4,000 | |
| 2022-01-18 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-01-17 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1300 | 2,000 | |
| 2022-01-14 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-01-13 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-01-12 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-01-11 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1300 | 0 | |
| 2022-01-10 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1270 | $0.1140 | $0.1300 | 1,100 | |
| 2022-01-07 | O08.SI | SGD | $0.1270 | $0.1150 | $0.1270 | $0.1160 | $0.1300 | 12,100 | |
| 2022-01-06 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $0.1250 | 10,000 | |
| 2022-01-05 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1250 | 0 | |
| 2022-01-04 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.1250 | 0 | |
| 2022-01-03 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.1250 | 0 | |
| 2021-12-31 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.1250 | 0 | |
| 2021-12-30 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1250 | 30,000 | |
| 2021-12-29 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1250 | 0 | |
| 2021-12-28 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1250 | 0 | |
| 2021-12-27 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1140 | $0.1250 | 0 | |
| 2021-12-24 | O08.SI | SGD | $0.1130 | $0.0000 | $0.0000 | $0.1130 | $0.1250 | 0 | |
| 2021-12-23 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1140 | $0.1130 | $0.1250 | 19,400 | |
| 2021-12-22 | O08.SI | SGD | $0.1130 | $0.1130 | $0.1250 | $0.1140 | $0.1250 | 21,300 | |
| 2021-12-21 | O08.SI | SGD | $0.1160 | $0.0000 | $0.0000 | $0.1160 | $0.1200 | 0 | |
| 2021-12-20 | O08.SI | SGD | $0.1160 | $0.0000 | $0.0000 | $0.1160 | $0.1200 | 0 | |
| 2021-12-17 | O08.SI | SGD | $0.1160 | $0.0000 | $0.0000 | $0.1160 | $0.1250 | 0 | |
| 2021-12-16 | O08.SI | SGD | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $0.1250 | 67,800 | |
| 2021-12-15 | O08.SI | SGD | $0.1150 | $0.1150 | $0.1160 | $0.1160 | $0.1250 | 31,000 | |
| 2021-12-14 | O08.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.1160 | $0.1200 | 0 | |
| 2021-12-13 | O08.SI | SGD | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $0.1250 | 10,000 | |
| 2021-12-10 | O08.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.1160 | $0.1250 | 0 | |
| 2021-12-09 | O08.SI | SGD | $0.1180 | $0.0000 | $0.0000 | $0.1160 | $0.1250 | 0 | |
| 2021-12-08 | O08.SI | SGD | $0.1180 | $0.1180 | $0.1190 | $0.1160 | $0.1190 | 15,600 | |
| 2021-12-07 | O08.SI | SGD | $0.1180 | $0.1180 | $0.1180 | $0.1190 | $0.1220 | 15,000 | |
| 2021-12-06 | O08.SI | SGD | $0.1190 | $0.0000 | $0.0000 | $0.1190 | $0.1270 | 0 | |
| 2021-12-03 | O08.SI | SGD | $0.1190 | $0.1180 | $0.1190 | $0.1190 | $0.1250 | 22,400 | |
| 2021-12-02 | O08.SI | SGD | $0.1170 | $0.1170 | $0.1190 | $0.1160 | $0.1190 | 3,500 | |
| 2021-12-01 | O08.SI | SGD | $0.1190 | $0.0000 | $0.0000 | $0.1190 | $0.1300 | 0 | |
| 2021-11-30 | O08.SI | SGD | $0.1190 | $0.1190 | $0.1200 | $0.1190 | $0.1300 | 2,100 | |
| 2021-11-29 | O08.SI | SGD | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $0.1250 | 52,200 |