Ossia International Limited (SGX:O08)
Singapore · Delayed Price · Currency is SGD 0.1600
0.00 (0.00%)
At close: Sep 5, 2025
Ossia International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 2,200 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.27% | 100 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.25% | 3,000 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.62% | 100 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.26% | 50,000 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.63% | 58,000 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.62% | 53,300 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 4,100 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 441,500 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.83% | 160,000 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.61% | 9,800 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 77,000 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.55% | 3,000 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.20% | 55,100 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 80,000 |
| Jul 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -0.60% | 2,000 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 30,100 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 369,000 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.18% | 1,000 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.16% | 100,100 |