Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	OII	22.86	23.41	22.58	22.89	0.37	972,238	6,056	22.20	24.62
2024-05-02	Z	OII	22.38	22.71	22.20	22.52	0.30	794,139	6,335	20.12	27.68
2024-05-01	Z	OII	22.92	23.09	22.17	22.22	-0.70	873,389	7,551	20.35	26.54
2024-04-30	Z	OII	24.13	24.18	22.86	22.91	-1.48	1,240,366	7,899	22.50	27.68
2024-04-29	Z	OII	24.94	25.11	24.22	24.36	-0.535	1,006,660	6,766	21.04	27.68
2024-04-26	Z	OII	24.43	24.94	24.19	24.90	0.36	1,100,607	9,517	24.50	27.13
2024-04-25	Z	OII	23.91	24.60	22.02	24.55	1.50	1,719,710	11,504	21.97	27.13
2024-04-24	Z	OII	23.11	23.33	22.68	23.05	-0.16	1,041,581	8,515	22.00	26.05
2024-04-23	Z	OII	22.52	23.355	22.48	23.21	0.57	999,442	9,199	20.94	27.13
2024-04-22	Z	OII	22.47	22.97	22.02	22.63	0.02	778,635	6,046	20.28	25.22
2024-04-19	Z	OII	22.10	22.735	21.89	22.60	0.33	895,372	6,074	20.17	26.14
2024-04-18	Z	OII	22.67	23.03	22.27	22.28	-0.24	698,446	5,277	21.94	22.77
2024-04-17	Z	OII	22.95	23.2699	22.51	22.53	-0.46	713,047	6,543	20.21	24.79
2024-04-16	Z	OII	23.28	23.28	22.68	22.97	-0.47	593,967	6,353	19.21	27.73
2024-04-15	Z	OII	24.075	24.2126	23.29	23.465	-0.505	669,703	5,604	21.27	25.56
2024-04-12	Z	OII	24.68	24.87	23.763	23.97	-0.53	960,493	6,533	21.04	27.01
2024-04-11	Z	OII	24.49	24.53	24.04	24.51	0.099	586,020	4,944	21.59	27.33
2024-04-10	Z	OII	24.32	24.69	24.05	24.42	-0.10	1,464,045	7,259	23.84	24.70
2024-04-09	Z	OII	25.00	25.2299	24.47	24.52	-0.55	935,570	5,323	24.50	27.52
2024-04-08	Z	OII	25.34	25.50	24.81	25.06	-0.14	967,317	5,618	24.52	25.47
2024-04-05	Z	OII	25.08	25.54	24.82	25.20	0.20	1,267,949	6,792	21.61	28.49
2024-04-04	Z	OII	25.55	25.66	24.89	24.99	-0.53	897,666	6,114	24.88	28.22
2024-04-03	Z	OII	24.99	25.55	24.86	25.51	0.715	1,354,356	7,778	23.32	27.96
2024-04-02	Z	OII	23.90	24.80	23.75	24.79	1.34	1,259,965	10,032	22.04	27.13
2024-04-01	Z	OII	23.43	23.51	23.06	23.45	0.03	460,583	4,609	23.00	23.92
2024-03-29	Z	OII	23.47	23.70	23.29	23.40	0.04	0	0	22.16	23.87
2024-03-28	Z	OII	23.47	23.70	23.29	23.40	0.04	718,865	4,959	22.16	23.87
2024-03-27	Z	OII	22.96	23.47	22.91	23.33	0.48	686,500	4,150	22.86	25.97
2024-03-26	Z	OII	23.42	23.58	22.795	22.84	-0.48	730,808	5,551	21.99	25.04
2024-03-25	Z	OII	22.73	23.495	22.73	23.32	0.67	720,170	5,618	21.11	25.61
2024-03-22	Z	OII	22.66	22.82	22.48	22.65	0.08	536,438	3,967	20.22	22.97
2024-03-21	Z	OII	22.13	22.68	22.13	22.57	0.51	947,792	5,929	20.23	24.96
2024-03-20	Z	OII	22.08	22.22	21.79	22.07	-0.24	991,024	7,629	21.61	22.64
2024-03-19	Z	OII	21.77	22.35	21.77	22.29	0.49	776,160	5,395	21.25	24.93
2024-03-18	Z	OII	21.79	22.16	21.57	21.79		683,825	4,726	19.47	22.75
2024-03-15	Z	OII	21.19	21.84	21.19	21.79	0.63	2,017,658	5,906	18.94	23.85
2024-03-14	Z	OII	20.88	21.50	20.71	21.18	0.29	903,982	5,478	18.52	23.73
2024-03-13	Z	OII	20.59	21.18	20.57	20.91	0.46	720,892	4,801	20.56	21.14
2024-03-12	Z	OII	20.63	20.64	20.25	20.45	-0.07	445,548	5,597	18.50	22.25
2024-03-11	Z	OII	20.43	20.60	19.93	20.52	-0.07	634,368	5,321	18.50	22.79
2024-03-08	Z	OII	20.48	20.695	20.16	20.57	0.15	587,090	4,554	18.50	22.00
2024-03-07	Z	OII	20.13	20.70	20.13	20.42	0.36	574,265	3,839	18.50	22.57
2024-03-06	Z	OII	20.46	20.5899	19.88	20.06	-0.07	600,641	4,606	17.48	21.77
2024-03-05	Z	OII	20.20	20.43	19.9901	20.13	-0.24	648,565	4,266	18.11	22.25
2024-03-04	Z	OII	20.63	20.89	20.21	20.37	-0.275	887,456	5,842	18.50	22.55
2024-03-01	Z	OII	20.13	21.02	20.13	20.64	0.88	838,612	5,213	18.29	22.79
2024-02-29	Z	OII	20.55	21.00	19.68	19.76	-1.03	1,747,246	9,126	19.51	19.97
2024-02-28	Z	OII	21.21	21.40	20.60	20.77	-0.62	725,484	4,848	18.51	23.92
2024-02-27	Z	OII	22.06	22.23	21.245	21.38	-0.525	920,148	6,366	18.48	24.42
2024-02-26	Z	OII	21.72	22.16	21.32	21.91	-0.06	947,438	6,537	19.21	25.87
2024-02-23	Z	OII	20.62	22.92	20.25	21.97	-0.55	1,712,608	10,302	20.00	26.16
2024-02-22	Z	OII	21.80	22.60	21.80	22.53	0.60	927,993	6,224	22.20	24.03
2024-02-21	Z	OII	21.81	22.22	21.65	21.92	0.24	469,881	3,698	18.80	26.05
2024-02-20	Z	OII	21.88	22.23	21.41	21.68	-0.37	801,624	4,729	18.80	24.00
2024-02-19	Z	OII	21.76	22.26	21.35	22.05	0.26	0	0	18.75	26.05
2024-02-16	Z	OII	21.76	22.26	21.35	22.05	0.26	812,791	4,641	18.75	26.05
2024-02-15	Z	OII	20.82	21.87	20.81	21.79	1.025	706,223	4,503	19.58	23.65
2024-02-14	Z	OII	20.98	21.14	20.65	20.77	0.085	557,022	3,626	18.75	23.33
2024-02-13	Z	OII	20.88	21.14	20.40	20.70	-0.49	694,871	4,290	20.00	23.33
2024-02-12	Z	OII	20.82	21.31	20.82	21.19	0.56	590,758	3,186	20.78	21.47
2024-02-09	Z	OII	20.48	20.70	20.30	20.63	0.135	568,988	3,177	20.40	21.00
2024-02-08	Z	OII	20.08	20.59	19.87	20.49	0.455	576,494	3,714	20.11	20.86
2024-02-07	Z	OII	20.33	20.45	19.775	20.03	-0.225	628,448	4,212	18.50	21.97
2024-02-06	Z	OII	20.32	20.50	20.185	20.25	0.03	503,779	3,795	18.50	23.72
2024-02-05	Z	OII	19.96	20.44	19.76	20.22	0.06	708,355	6,127	18.13	20.47