Ossia Intl
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-11 | O08.SI | SGD | $0.1840 | $0.0000 | $0.0000 | $0.1680 | $0.1840 | 0 | |
| 2026-03-10 | O08.SI | SGD | $0.1840 | $0.1610 | $0.1840 | $0.1840 | $0.1880 | 32,200 | |
| 2026-03-09 | O08.SI | SGD | $0.1840 | $0.1840 | $0.1850 | $0.1840 | $0.1860 | 354,800 | |
| 2026-03-06 | O08.SI | SGD | $0.1840 | $0.1810 | $0.1840 | $0.1840 | $0.1850 | 65,200 | |
| 2026-03-05 | O08.SI | SGD | $0.1810 | $0.1520 | $0.1810 | $0.1810 | $0.1830 | 90,100 | |
| 2026-03-04 | O08.SI | SGD | $0.1260 | $0.1230 | $0.1260 | $0.1410 | $0.1840 | 10,800 | |
| 2026-03-03 | O08.SI | SGD | $0.1830 | $0.0000 | $0.0000 | $0.1510 | $0.1800 | 0 | |
| 2026-03-02 | O08.SI | SGD | XD | $0.1830 | $0.0000 | $0.0000 | $0.1560 | $0.1830 | 0 |
| 2026-02-27 | O08.SI | SGD | XD | $0.1830 | $0.0000 | $0.0000 | $0.1660 | $0.1800 | 0 |
| 2026-02-26 | O08.SI | SGD | CD | $0.1830 | $0.1830 | $0.1890 | $0.1830 | $0.1900 | 182,100 |
| 2026-02-25 | O08.SI | SGD | CD | $0.1850 | $0.1840 | $0.1850 | $0.1850 | $0.1890 | 201,200 |
| 2026-02-24 | O08.SI | SGD | CD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1850 | 500 |
| 2026-02-23 | O08.SI | SGD | CD | $0.1800 | $0.1790 | $0.1800 | $0.1800 | $0.1880 | 136,100 |
| 2026-02-20 | O08.SI | SGD | CD | $0.1790 | $0.1780 | $0.1800 | $0.1790 | $0.1800 | 46,500 |
| 2026-02-19 | O08.SI | SGD | CD | $0.1780 | $0.1730 | $0.1800 | $0.1780 | $0.1800 | 106,100 |
| 2026-02-16 | O08.SI | SGD | CD | $0.1710 | $0.1700 | $0.1710 | $0.1710 | $0.1730 | 11,800 |
| 2026-02-13 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1600 | $0.1700 | 0 | |
| 2026-02-12 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1640 | $0.1700 | 0 | |
| 2026-02-11 | O08.SI | SGD | $0.1660 | $0.0000 | $0.0000 | $0.1620 | $0.1700 | 0 | |
| 2026-02-10 | O08.SI | SGD | $0.1660 | $0.1660 | $0.1660 | $0.1620 | $0.1700 | 145,100 | |
| 2026-02-09 | O08.SI | SGD | $0.1690 | $0.0000 | $0.0000 | $0.1620 | $0.1700 | 0 | |
| 2026-02-06 | O08.SI | SGD | $0.1690 | $0.1650 | $0.1690 | $0.1630 | $0.1700 | 34,800 | |
| 2026-02-05 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1650 | $0.1620 | $0.1750 | 500 | |
| 2026-02-04 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1620 | $0.1750 | 0 | |
| 2026-02-03 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1630 | $0.1660 | 0 | |
| 2026-02-02 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1650 | $0.1600 | $0.1750 | 500 | |
| 2026-01-30 | O08.SI | SGD | $0.1650 | $0.0000 | $0.0000 | $0.1640 | $0.1750 | 0 | |
| 2026-01-29 | O08.SI | SGD | $0.1650 | $0.1650 | $0.1650 | $0.1640 | $0.1720 | 40,000 | |
| 2026-01-28 | O08.SI | SGD | $0.1740 | $0.1640 | $0.1740 | $0.1630 | $0.1750 | 60,500 | |
| 2026-01-27 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1650 | $0.1750 | 0 | |
| 2026-01-26 | O08.SI | SGD | $0.1610 | $0.0000 | $0.0000 | $0.1630 | $0.1750 | 0 | |
| 2026-01-23 | O08.SI | SGD | $0.1610 | $0.1610 | $0.1610 | $0.1630 | $0.1750 | 2,000 | |
| 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 |