Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-04-08 | O08.SI | SGD | $0.1120 | $0.1120 | $0.1120 | $0.1140 | $0.0000 | 17,600 | |
| 2025-04-07 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1110 | $0.0000 | 0 | |
| 2025-04-04 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1280 | $0.0000 | 0 | |
| 2025-04-03 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1280 | $0.1450 | 0 | |
| 2025-04-02 | O08.SI | SGD | $0.1410 | $0.1410 | $0.1410 | $0.1290 | $0.1450 | 3,000 | |
| 2025-04-01 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1280 | $0.1450 | 0 | |
| 2025-03-28 | O08.SI | SGD | $0.1410 | $0.0000 | $0.0000 | $0.1350 | $0.1450 | 0 | |
| 2025-03-27 | O08.SI | SGD | $0.1410 | $0.1410 | $0.1410 | $0.1410 | $0.1450 | 30,000 | |
| 2025-03-26 | O08.SI | SGD | $0.1350 | $0.1350 | $0.1360 | $0.1350 | $0.1450 | 61,000 | |
| 2025-03-25 | O08.SI | SGD | $0.1310 | $0.0000 | $0.0000 | $0.1350 | $0.1450 | 0 | |
| 2025-03-24 | O08.SI | SGD | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $0.1450 | 1,000 | |
| 2025-03-21 | O08.SI | SGD | $0.1280 | $0.1280 | $0.1280 | $0.1300 | $0.1450 | 13,000 | |
| 2025-03-20 | O08.SI | SGD | $0.1440 | $0.1350 | $0.1440 | $0.1410 | $0.1450 | 3,700 | |
| 2025-03-19 | O08.SI | SGD | $0.1370 | $0.0000 | $0.0000 | $0.1310 | $0.1350 | 0 | |
| 2025-03-18 | O08.SI | SGD | $0.1370 | $0.0000 | $0.0000 | $0.1280 | $0.1350 | 0 | |
| 2025-03-17 | O08.SI | SGD | $0.1370 | $0.0000 | $0.0000 | $0.1350 | $0.1450 | 0 | |
| 2025-03-14 | O08.SI | SGD | $0.1370 | $0.0000 | $0.0000 | $0.1350 | $0.1450 | 0 | |
| 2025-03-13 | O08.SI | SGD | $0.1370 | $0.1370 | $0.1370 | $0.1380 | $0.1450 | 1,000 |