Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-17	Q	OSA	0.50	0.60	0.47	0.47	-0.0373	62,572	233	0.3756	0.485
2024-04-16	Q	OSA	0.5035	0.60	0.502	0.5239	0.0229	7,139	28	0.501	0.6513
2024-04-15	Q	OSA	0.53	0.59	0.501	0.5035	-0.0266	21,285	58	0.501	0.6513
2024-04-12	Q	OSA	0.583	0.5898	0.53	0.5301	-0.0359	9,872	40	0.501	0.59
2024-04-11	Q	OSA	0.57	0.5979	0.5607	0.566	-0.0037	17,181	48	0.566	0.6404
2024-04-10	Q	OSA	0.58	0.5825	0.54	0.5654	0.022	18,016	49	0.56	0.6295
2024-04-09	Q	OSA	0.5498	0.585	0.5406	0.5406	-0.0077	2,482	15	0.53	0.7192
2024-04-08	Q	OSA	0.61	0.61	0.5669	0.5669	-0.0008	1,217	23	0.54	0.61
2024-04-05	Q	OSA	0.5407	0.59	0.5407	0.57	-0.0171	9,638	28	0.54	0.7049
2024-04-04	Q	OSA	0.60	0.60	0.5601	0.5871	-0.0228	22,416	63	0.5035	0.6621
2024-04-03	Q	OSA	0.5925	0.61	0.56	0.6099	0.0417	23,479	87	0.5123	0.67
2024-04-02	Q	OSA	0.5506	0.61	0.5207	0.5682	-0.0173	31,459	79	0.51	0.7043
2024-04-01	Q	OSA	0.593	0.60	0.5259	0.575	0.006	103,229	172	0.54	0.67
2024-03-29	Q	OSA	0.6163	0.6163	0.559	0.569	-0.0473	0	0	0.4756	0.67
2024-03-28	Q	OSA	0.6163	0.6163	0.559	0.569	-0.0473	62,403	140	0.4756	0.67
2024-03-27	Q	OSA	0.6501	0.6501	0.60	0.6163	-0.0037	74,219	112	0.58	0.6794
2024-03-26	Q	OSA	0.595	0.6551	0.58	0.63	0.02	86,170	148	0.58	0.6594
2024-03-25	Q	OSA	0.56	0.65	0.56	0.5942	-0.0548	99,254	131	0.58	0.7266
2024-03-22	Q	OSA	0.6301	0.65	0.6259	0.649	0.0089	4,946	34	0.601	0.67
2024-03-21	Q	OSA	0.66	0.6697	0.6401	0.6401	0.0151	22,164	71	0.559	0.67
2024-03-20	Q	OSA	0.6401	0.6698	0.6177	0.641	-0.0218	24,862	81	0.5677	0.67
2024-03-19	Q	OSA	0.63	0.6628	0.6123	0.6628	0.0101	65,218	134	0.60	0.68
2024-03-18	Q	OSA	0.67	0.67	0.601	0.6527	0.0027	57,012	119	0.5854	0.68
2024-03-15	Q	OSA	0.6224	0.7282	0.62	0.65	0.01	98,450	163	0.6069	0.6947
2024-03-14	Q	OSA	0.65	0.65	0.62	0.64	-0.0085	10,103	56	0.558	0.64
2024-03-13	Q	OSA	0.6125	0.6485	0.60	0.6485	0.036	13,191	53	0.60	0.6677
2024-03-12	Q	OSA	0.6165	0.6294	0.6125	0.6125	0.0094	12,821	58	0.5397	0.6673
2024-03-11	Q	OSA	0.62	0.63	0.5919	0.6166	-0.0085	45,804	69	0.5565	0.63
2024-03-08	Q	OSA	0.6188	0.63	0.6105	0.63	0.007	10,422	59	0.5587	0.7052
2024-03-07	Q	OSA	0.60	0.63	0.5677	0.61	-0.02	21,933	69	0.5488	0.6947
2024-03-06	Q	OSA	0.60	0.63	0.60	0.63	0.015	12,464	25	0.549	0.6838
2024-03-05	Q	OSA	0.6229	0.6493	0.59	0.615	0.0242	10,793	46	0.5488	0.6947
2024-03-04	Q	OSA	0.5797	0.6498	0.5606	0.623	-0.017	26,839	161	0.59	0.6677
2024-03-01	Q	OSA	0.6599	0.6646	0.6339	0.6423	0.0093	24,697	49	0.567	0.6647
2024-02-29	Q	OSA	0.6349	0.65	0.5934	0.633	0.0164	43,284	139	0.5579	0.7164
2024-02-28	Q	OSA	0.6497	0.66	0.60	0.65	-0.0045	61,915	88	0.5734	0.6882
2024-02-27	Q	OSA	0.6029	0.66	0.5992	0.6499	0.045	82,969	149	0.559	0.69
2024-02-26	Q	OSA	0.5319	0.6259	0.5284	0.6049	0.072	170,522	366	0.5516	0.6593
2024-02-23	Q	OSA	0.5249	0.5321	0.5061	0.532	0.0143	175,775	215	0.5221	0.5443
2024-02-22	Q	OSA	0.50	0.5274	0.4616	0.5176	0.0276	802,200	899	0.5081	0.5219
2024-02-21	Q	OSA	0.645	0.6849	0.4856	0.49	-0.1552	370,054	465	0.49	0.5437
2024-02-20	Q	OSA	0.70	0.70	0.64	0.6449	-0.0681	59,783	176	0.6391	0.70
2024-02-19	Q	OSA	0.72	0.74	0.67	0.713	-0.0102	0	0	0.6652	0.7599
2024-02-16	Q	OSA	0.72	0.74	0.67	0.713	-0.0102	81,679	71	0.6652	0.7599
2024-02-15	Q	OSA	0.70	0.7383	0.6966	0.7265	-0.0178	31,488	153	0.70	0.8664
2024-02-14	Q	OSA	0.7419	0.7998	0.6801	0.7443	-0.0054	121,772	90	0.6586	0.7645
2024-02-13	Q	OSA	0.7208	0.7844	0.7201	0.7419	0.0141	24,518	85	0.73	0.80
2024-02-12	Q	OSA	0.70	0.80	0.6967	0.7278	-0.0032	60,820	171	0.699	0.80
2024-02-09	Q	OSA	0.721	0.75	0.5939	0.731	-0.0327	124,652	237	0.6859	0.76
2024-02-08	Q	OSA	0.80	0.80	0.71	0.7637	-0.0204	27,164	88	0.72	0.9009
2024-02-07	Q	OSA	0.75	0.80	0.75	0.7623	-0.0235	10,924	45	0.6679	0.8474
2024-02-06	Q	OSA	0.7809	0.7858	0.7523	0.7687	-0.0159	16,728	61	0.7252	0.97
2024-02-05	Q	OSA	0.7944	0.8238	0.7507	0.7856	-0.0334	12,819	23	0.6887	0.9186
2024-02-02	Q	OSA	0.8101	0.819	0.75	0.819	0.0154	82,199	146	0.75	0.8826
2024-02-01	Q	OSA	0.7506	0.84	0.7506	0.8025	0.0379	61,078	109	0.751	0.8447
2024-01-31	Q	OSA	0.75	0.8483	0.7127	0.766	-0.007	36,526	146	0.6865	0.845
2024-01-30	Q	OSA	0.81	0.836	0.6511	0.75	-0.07	162,530	117	0.6806	0.885
2024-01-29	Q	OSA	0.8013	0.84	0.7326	0.82	0.0084	46,831	85	0.80	0.885
2024-01-26	Q	OSA	0.779	0.8293	0.779	0.8114	0.0613	23,705	54	0.7152	1.17
2024-01-25	Q	OSA	0.79	0.79	0.7449	0.7799	-0.0299	14,473	57	0.6677	0.8493
2024-01-24	Q	OSA	0.7507	0.7799	0.75	0.77	0.02	7,915	22	0.6679	0.8283
2024-01-23	Q	OSA	0.7738	0.83	0.74	0.74	-0.019	39,807	118	0.75	0.797
2024-01-22	Q	OSA	0.70	0.84	0.64	0.759	0.1019	71,199	179	0.74	0.8369
2024-01-19	Q	OSA	0.65	0.679	0.6345	0.65	0.0004	61,504	108	0.5582	0.674