Ossia International Limited (SGX:O08)
Singapore · Delayed Price · Currency is SGD 0.1780
+0.0080 (4.71%)
Last updated: Oct 30, 2025, 9:00 AM SGT
Ossia International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 4.71% | 54,000 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.19% | 28,300 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.20% | 32,200 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -0.60% | 38,000 |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Oct 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Oct 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | -5.65% | 18,800 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5.99% | 8,800 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -4.02% | 73,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.75% | 2,000 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -6.56% | 43,300 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.58% | 30,100 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 10,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.83% | 83,100 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | 5.81% | 50,000 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 155,000 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 12,000 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| 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 | - | - | - |