Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	OIA	6.06	6.12	6.06	6.12	0.055	146,974	220	5.50	6.74
2024-04-25	Z	OIA	6.07	6.0901	6.05	6.06	-0.069	78,742	145	5.10	7.04
2024-04-24	Z	OIA	6.12	6.15	6.10	6.12	-0.02	112,173	172	5.51	7.01
2024-04-23	Z	OIA	6.13	6.165	6.13	6.13	-0.01	99,436	153	5.60	7.13
2024-04-22	Z	OIA	6.17	6.18	6.10	6.15	-0.05	140,536	195	5.61	6.70
2024-04-19	Z	OIA	6.24	6.47	6.14	6.18	-0.06	45,810	104	5.62	8.22
2024-04-18	Z	OIA	6.23	6.23	6.15	6.20		78,298	150	5.62	6.88
2024-04-17	Z	OIA	6.27	6.27	6.19	6.20	-0.056	112,797	200	5.65	6.91
2024-04-16	Z	OIA	6.23	6.26	6.21	6.26	0.01	103,335	221	5.67	8.41
2024-04-15	Z	OIA	6.20	6.25	6.20	6.23	0.0191	157,174	307	5.70	8.22
2024-04-12	Z	OIA	6.25	6.275	6.23	6.24	-0.01	64,630	136	5.67	8.41
2024-04-11	Z	OIA	6.34	6.34	6.24	6.25	-0.05	87,635	110	5.71	6.97
2024-04-10	Z	OIA	6.35	6.38	6.28	6.30	-0.04	99,145	187	5.75	7.00
2024-04-09	Z	OIA	6.41	6.41	6.34	6.35	-0.0358	52,308	83	5.67	7.38
2024-04-08	Z	OIA	6.46	6.46	6.38	6.39	-0.008	36,680	87	6.30	6.97
2024-04-05	Z	OIA	6.37	6.43	6.37	6.41	0.019	60,732	106	5.67	7.12
2024-04-04	Z	OIA	6.44	6.4494	6.37	6.39	-0.07	54,692	109	5.85	8.17
2024-04-03	Z	OIA	6.40	6.44	6.40	6.44	-0.03	79,180	83	5.67	8.44
2024-04-02	Z	OIA	6.45	6.45	6.40	6.43	-0.055	79,590	121	5.87	8.44
2024-04-01	Z	OIA	6.52	6.5359	6.42	6.47	-0.06	72,731	147	5.86	8.44
2024-03-29	Z	OIA	6.62	6.62	6.50	6.53	-0.04	0	0	5.95	8.44
2024-03-28	Z	OIA	6.62	6.62	6.50	6.53	-0.04	116,019	240	5.95	8.44
2024-03-27	Z	OIA	6.61	6.6496	6.52	6.54	-0.06	65,929	126	6.40	8.43
2024-03-26	Z	OIA	6.65	6.67	6.60	6.60	-0.03	55,541	121	5.95	7.40
2024-03-25	Z	OIA	6.70	6.70	6.60	6.63	-0.079	74,416	132	5.98	7.35
2024-03-22	Z	OIA	6.55	6.70	6.535	6.70	0.17	47,407	96	5.97	7.41
2024-03-21	Z	OIA	6.60	6.61	6.51	6.53	-0.059	33,907	80	5.95	7.30
2024-03-20	Z	OIA	6.66	6.66	6.5366	6.57	-0.109	58,243	276	5.99	7.30
2024-03-19	Z	OIA	6.64	6.68	6.60	6.66		63,369	96	5.95	7.37
2024-03-18	Z	OIA	6.54	6.66	6.52	6.63	0.119	79,347	133	5.99	7.24
2024-03-15	Z	OIA	6.42	6.54	6.4001	6.54	0.089	49,448	58	5.86	7.09
2024-03-14	Z	OIA	6.43	6.45	6.38	6.45	-0.0208	77,890	155	5.86	7.09
2024-03-13	Z	OIA	6.49	6.54	6.46	6.47	-0.049	80,030	127	6.20	7.09
2024-03-12	Z	OIA	6.47	6.52	6.43	6.52	0.05	69,310	76	5.93	7.24
2024-03-11	Z	OIA	6.44	6.46	6.425	6.46	0.0101	69,886	199	5.68	7.02
2024-03-08	Z	OIA	6.39	6.43	6.36	6.43	0.07	69,183	162	5.68	7.02
2024-03-07	Z	OIA	6.40	6.40	6.328	6.36	0.01	51,520	140	5.77	6.93
2024-03-06	Z	OIA	6.30	6.35	6.28	6.35	0.05	95,891	103	5.67	6.97
2024-03-05	Z	OIA	6.27	6.30	6.27	6.29	0.0199	94,574	132	5.67	6.91
2024-03-04	Z	OIA	6.28	6.31	6.2499	6.26	-0.03	97,595	149	5.67	6.80
2024-03-01	Z	OIA	6.2501	6.29	6.245	6.275	0.015	83,453	128	5.71	7.00
2024-02-29	Z	OIA	6.29	6.29	6.23	6.26	0.015	66,989	134	5.67	7.02
2024-02-28	Z	OIA	6.23	6.245	6.20	6.23	0.02	65,090	100	5.67	6.84
2024-02-27	Z	OIA	6.24	6.27	6.20	6.21	-0.04	68,559	77	5.67	6.96
2024-02-26	Z	OIA	6.26	6.28	6.22	6.24	-0.0099	56,193	84	5.67	7.02
2024-02-23	Z	OIA	6.28	6.315	6.26	6.26	-0.0111	52,393	86	5.65	7.03
2024-02-22	Z	OIA	6.29	6.34	6.27	6.28	0.005	86,548	132	5.67	6.96
2024-02-21	Z	OIA	6.27	6.30	6.26	6.28	0.009	45,363	67	5.67	7.05
2024-02-20	Z	OIA	6.25	6.289	6.25	6.27	0.02	74,963	117	5.67	6.93
2024-02-19	Z	OIA	6.23	6.27	6.23	6.26	0.005	0	0	5.68	7.02
2024-02-16	Z	OIA	6.23	6.27	6.23	6.26	0.005	116,389	135	5.68	7.02
2024-02-15	Z	OIA	6.27	6.2899	6.24	6.25	0.0391	96,478	142	5.71	7.02
2024-02-14	Z	OIA	6.28	6.29	6.24	6.24	-0.04	191,060	293	5.70	7.02
2024-02-13	Z	OIA	6.33	6.3316	6.26	6.29	-0.10	120,320	155	5.49	7.02
2024-02-12	Z	OIA	6.37	6.37	6.34	6.36	0.0101	49,885	139	5.75	7.02
2024-02-09	Z	OIA	6.38	6.38	6.33	6.33	0.01	43,280	89	5.75	6.97
2024-02-08	Z	OIA	6.36	6.38	6.30	6.33	-0.025	101,418	131	5.75	6.95
2024-02-07	Z	OIA	6.43	6.43	6.32	6.34	-0.05	190,316	378	5.72	7.02
2024-02-06	Z	OIA	6.36	6.38	6.33	6.38	0.04	77,356	171	5.72	7.02
2024-02-05	Z	OIA	6.37	6.375	6.3292	6.34	-0.08	93,014	200	5.75	7.02
2024-02-02	Z	OIA	6.43	6.48	6.395	6.42	-0.09	115,722	278	5.57	7.02
2024-02-01	Z	OIA	6.37	6.51	6.37	6.49	0.15	203,884	284	5.79	7.15
2024-01-31	Z	OIA	6.29	6.36	6.28	6.36	0.0699	180,607	353	5.71	7.05
2024-01-30	Z	OIA	6.29	6.3381	6.25	6.29	-0.01	132,049	297	5.49	7.03