Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-24	Q	OSA	5.25	5.35	5.23	5.23	0.13	1,968	61
2023-03-23	Q	OSA	5.16	5.43	5.06	5.43	-0.12	7,501	50
2023-03-22	Q	OSA	5.15	5.17	5.15	5.16	0.05	3,840	38
2023-03-21	Q	OSA	5.33	5.39	5.17	5.17	-0.02	1,624	42
2023-03-20	Q	OSA	5.15	5.5683	5.15	5.40	0.02	19,001	100
2023-03-17	Q	OSA	5.25	5.69	5.01	5.17	0.13	86,627	227
2023-03-16	Q	OSA	5.14	5.69	5.0843	5.69	0.11	21,933	101
2023-03-15	Q	OSA	4.82	5.15	4.82	5.15	-0.22	10,571	66
2023-03-14	Q	OSA	5.11	5.15	5.06	5.15		8,313	88
2023-03-13	Q	OSA	5.12	5.17	5.11	5.15		11,478	108
2023-03-10	Q	OSA	5.09	5.09	5.09	5.09		388	9
2023-03-09	Q	OSA	5.0986	5.14	4.80	5.13		1,840	37
2023-03-08	Q	OSA	4.75	5.15	4.75	5.15	0.59	11,835	41
2023-03-07	Q	OSA	4.80	4.8255	4.6375	4.6375	-0.20	4,368	21
2023-03-06	Q	OSA	4.885	4.885	4.76	4.76	-0.26	3,706	42
2023-03-03	Q	OSA	5.00	5.04	4.81	5.02	0.02	11,175	42
2023-03-02	Q	OSA	5.37	5.37	4.90	5.00	-0.05	26,817	38
2023-03-01	Q	OSA	5.01	5.10	4.98	5.06	-0.08	7,991	68
2023-02-28	Q	OSA	5.125	5.15	5.00	5.13	-0.12	10,871	56
2023-02-27	Q	OSA	5.25	5.265	5.21	5.25		17,575	38
2023-02-24	Q	OSA	5.18	5.25	5.18	5.25	0.07	12,103	18
2023-02-23	Q	OSA	5.22	5.22	5.0173	5.18	0.01	858	16
2023-02-22	Q	OSA	5.1684	5.25	4.98	5.25	0.12	2,583	24
2023-02-21	Q	OSA	5.1296	5.25	4.99	5.00	-0.15	5,677	14
2023-02-17	Q	OSA	5.19	5.19	5.19	5.19	-0.02	270	14
2023-02-16	Q	OSA	5.12	5.15	5.10	5.12	0.16	3,059	22
2023-02-15	Q	OSA	5.15	5.15	5.15	5.15	-0.09	76	7
2023-02-14	Q	OSA	5.15	5.17	5.15	5.15	0.17	1,308	48
2023-02-13	Q	OSA	5.25	5.25	5.00	5.00	-0.52	2,970	38
2023-02-10	Q	OSA	5.17	5.37	5.17	5.37	0.54	644	29
2023-02-09	Q	OSA	5.00	5.00	4.95	4.96	-0.17	4,946	42
2023-02-08	Q	OSA	5.02	5.2243	5.02	5.13	-0.04	1,019	30
2023-02-07	Q	OSA	5.03	5.03	4.97	5.01	-0.07	10,133	57
2023-02-06	Q	OSA	5.226	5.30	5.03	5.25	0.18	10,448	81
2023-02-03	Q	OSA	5.2397	5.24	4.97	5.00	-0.09	6,502	68
2023-02-02	Q	OSA	5.67	5.67	5.00	5.04	-0.09	5,649	62
2023-02-01	Q	OSA	4.99	5.20	4.98	5.20	0.24	3,886	214
2023-01-31	Q	OSA	5.16	5.17	5.00	5.01	-0.09	7,763	48
2023-01-30	Q	OSA	5.50	6.05	5.09	5.09	-0.11	2,445	29
2023-01-27	Q	OSA	5.20	5.20	5.20	5.20	-0.13	905	7
2023-01-26	Q	OSA	5.2203	5.2203	5.2203	5.2203	0.27	253	4
2023-01-25	Q	OSA	5.27	5.30	4.96	5.1961	-0.29	9,319	37
2023-01-24	Q	OSA	5.835	5.835	5.26	5.35	-0.14	5,457	38
2023-01-23	Q	OSA	5.35	5.90	5.35	5.65	0.14	22,590	208
2023-01-20	Q	OSA	5.31	5.37	5.21	5.30	0.05	12,218	35
2023-01-19	Q	OSA	5.16	5.454	5.16	5.17	0.01	887	10
2023-01-18	Q	OSA	5.30	5.30	5.16	5.16		2,013	6
2023-01-17	Q	OSA	5.4656	5.4656	5.16	5.2963	0.16	3,122	17
2023-01-13	Q	OSA	5.06	5.3299	5.00	5.3205	0.09	1,742	11
2023-01-12	Q	OSA	5.41	5.41	4.84	4.91	-0.25	4,805	26
2023-01-11	Q	OSA	5.43	5.43	5.43	5.43	0.10	279	5
2023-01-10	Q	OSA	5.05	5.05	5.05	5.05	0.06	44	6
2023-01-09	Q	OSA	5.62	5.62	5.00	5.05	-0.30	33,998	226
2023-01-06	Q	OSA	5.75	6.05	5.21	5.51	-0.51	40,797	154
2023-01-05	Q	OSA	5.90	5.95	5.76	5.78	0.10	10,001	65
2023-01-04	Q	OSA	5.80	5.80	5.65	5.75	-0.30	2,145	8
2023-01-03	Q	OSA	5.64	6.02	5.64	5.8559	0.45	5,398	37
2022-12-30	Q	OSA	5.98	5.98	5.46	5.56	-0.27	5,963	20
2022-12-29	Q	OSA	5.85	5.99	5.85	5.99	0.03	1,945	18
2022-12-28	Q	OSA	5.49	6.25	5.4176	6.00	0.32	15,077	175
2022-12-27	Q	OSA	5.51	6.0932	5.26	5.26	0.43	6,349	160