Ossia International Limited (SGX:O08)
Singapore
· Delayed Price · Currency is SGD 0.179
0.00 (0.00%)
At close: Dec 5, 2025
Ossia International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 900 |
| Nov 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 15.79% | 1,200 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.14% | 1,000 |
| Nov 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -2.81% | 2,600 |
| Nov 18, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 1.71% | 1,300 |
| Nov 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.76% | 1,300 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.20% | 1,000 |
| Nov 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,400 |
| Nov 10, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -7.45% | 10,700 |
| Nov 7, 2025 | 0.18 | 0.19 | 0.12 | 0.19 | 0.19 | -4.57% | 4,400 |
| Nov 3, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 10.67% | 59,100 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 4.71% | 54,000 |
| Oct 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.19% | 28,300 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.20% | 32,200 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.16 | -0.60% | 38,000 |
| Oct 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.16 | -5.65% | 18,800 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 5.99% | 8,800 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -4.02% | 73,000 |
| Oct 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.75% | 2,000 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -6.56% | 43,300 |
| Sep 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.58% | 30,100 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 10,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.83% | 83,100 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.46% | 50,000 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.29% | 155,000 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.13% | 12,000 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 2,200 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 100 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 5,000 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.25% | 3,000 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.27% | 100 |
| Jul 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.86% | 500 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.26% | 50,000 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.63% | 58,000 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 53,300 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 4,100 |
| Jul 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 441,500 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.83% | 160,000 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 9,800 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 77,000 |
| Jul 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.55% | 3,000 |
| Jul 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.20% | 55,100 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 80,000 |
| Jul 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -0.60% | 2,000 |
| Jul 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.75% | 30,100 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.79% | 700 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 369,000 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.18% | 1,000 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.16% | 100,100 |
| Jun 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 280,000 |
| Jun 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 2,000 |
| Jun 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.80% | 1,000 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 1.21% | 166,700 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.79% | 35,000 |
| Jun 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -0.59% | 113,100 |
| Jun 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 4.97% | 722,400 |
| Jun 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.83% | 100,000 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 23,000 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 28,000 |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 51,000 |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 50,000 |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.62% | 32,700 |