Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-01-22 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1690 | $0.1650 | $0.1660 | 111,800 | |
| 2026-01-21 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1600 | $0.1650 | 0 | |
| 2026-01-20 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1600 | $0.1690 | 0 | |
| 2026-01-19 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1540 | $0.1690 | 0 | |
| 2026-01-16 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1590 | $0.1690 | 0 | |
| 2026-01-15 | O08.SI | SGD | $0.1650 | $0.1630 | $0.1650 | $0.1650 | $0.1690 | 52,400 | |
| 2026-01-14 | O08.SI | SGD | $0.1640 | $0.1640 | $0.1640 | $0.1630 | $0.1650 | 30,000 | |
| 2026-01-13 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $0.1690 | 107,800 | |
| 2026-01-12 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1650 | $0.1690 | 0 | |
| 2026-01-09 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $0.1670 | 30,000 | |
| 2026-01-08 | O08.SI | SGD | $0.1680 | $0.1650 | $0.1680 | $0.1650 | $0.1690 | 59,200 | |
| 2026-01-07 | O08.SI | SGD | $0.1690 | $0.1630 | $0.1690 | $0.1630 | $0.1690 | 1,000 | |
| 2026-01-06 | O08.SI | SGD | $0.1680 | $0.0000 | $0.0000 | $0.1630 | $0.1690 | 0 | |
| 2026-01-05 | O08.SI | SGD | $0.1680 | $0.1630 | $0.1680 | $0.1630 | $0.1690 | 7,300 | |
| 2026-01-02 | O08.SI | SGD | $0.1680 | $0.1650 | $0.1680 | $0.1650 | $0.1690 | 10,000 | |
| 2025-12-31 | O08.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1650 | $0.1690 | 0 | |
| 2025-12-30 | O08.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1650 | $0.1690 | 0 | |
| 2025-12-29 | O08.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1660 | $0.1690 | 0 | |
| 2025-12-26 | O08.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1650 | $0.1690 | 0 | |
| 2025-12-24 | O08.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1540 | $0.1690 | 0 | |
| 2025-12-23 | O08.SI | SGD | $0.1740 | $0.0000 | $0.0000 | $0.1620 | $0.1690 | 0 | |
| 2025-12-22 | O08.SI | SGD | $0.1740 | $0.1670 | $0.1740 | $0.1670 | $0.1750 | 5,700 | |
| 2025-12-19 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1570 | $0.1750 | 0 | |
| 2025-12-18 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1540 | $0.1790 | 0 | |
| 2025-12-17 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1520 | $0.1790 | 0 | |
| 2025-12-16 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1520 | $0.1790 | 0 | |
| 2025-12-15 | O08.SI | SGD | $0.1790 | $0.1790 | $0.1790 | $0.1630 | $0.1800 | 8,300 | |
| 2025-12-12 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1560 | $0.1800 | 0 | |
| 2025-12-11 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1520 | $0.1800 | 0 | |
| 2025-12-10 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1590 | $0.1800 | 0 | |
| 2025-12-09 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1570 | $0.1800 | 0 | |
| 2025-12-08 | O08.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1620 | $0.1800 | 0 | |
| 2025-12-05 | O08.SI | SGD | $0.1790 | $0.1790 | $0.1790 | $0.1610 | $0.1790 | 900 | |
| 2025-12-04 | O08.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1590 | $0.1720 | 0 | |
| 2025-12-03 | O08.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1570 | $0.1800 | 0 | |
| 2025-12-02 | O08.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1570 | $0.1780 | 0 | |
| 2025-12-01 | O08.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1590 | $0.1780 | 0 | |
| 2025-11-28 | O08.SI | SGD | $0.1760 | $0.0000 | $0.0000 | $0.1610 | $0.1800 | 0 | |
| 2025-11-27 | O08.SI | SGD | $0.1760 | $0.1570 | $0.1760 | $0.1590 | $0.1710 | 1,200 | |
| 2025-11-26 | O08.SI | SGD | $0.1520 | $0.1520 | $0.1520 | $0.1560 | $0.1770 | 1,000 | |
| 2025-11-25 | O08.SI | SGD | $0.1730 | $0.1630 | $0.1780 | $0.1650 | $0.1780 | 2,600 | |
| 2025-11-24 | O08.SI | SGD | $0.1780 | $0.0000 | $0.0000 | $0.1610 | $0.1800 | 0 | |
| 2025-11-21 | O08.SI | SGD | $0.1780 | $0.0000 | $0.0000 | $0.1560 | $0.1780 | 0 | |
| 2025-11-20 | O08.SI | SGD | $0.1780 | $0.0000 | $0.0000 | $0.1530 | $0.1780 | 0 | |
| 2025-11-19 | O08.SI | SGD | $0.1780 | $0.0000 | $0.0000 | $0.1540 | $0.1780 | 0 | |
| 2025-11-18 | O08.SI | SGD | $0.1780 | $0.1450 | $0.1790 | $0.1530 | $0.1780 | 1,300 | |
| 2025-11-17 | O08.SI | SGD | $0.1750 | $0.0000 | $0.0000 | $0.1630 | $0.1770 | 0 | |
| 2025-11-14 | O08.SI | SGD | $0.1750 | $0.0000 | $0.0000 | $0.1610 | $0.1770 | 0 | |
| 2025-11-13 | O08.SI | SGD | $0.1750 | $0.1630 | $0.1760 | $0.1630 | $0.1750 | 1,300 | |
| 2025-11-12 | O08.SI | SGD | $0.1580 | $0.1580 | $0.1580 | $0.1610 | $0.1740 | 1,000 |