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	OIS	4.29	4.39	4.28	4.32	0.03	1,437,602	4,309	3.80	4.40
2024-05-02	Z	OIS	4.10	4.32	4.08	4.29	0.27	2,013,291	6,535	4.00	4.68
2024-05-01	Z	OIS	4.01	4.11	4.005	4.03	0.03	2,143,381	5,853	3.99	4.07
2024-04-30	Z	OIS	4.01	4.22	3.95	3.99	-0.055	2,420,525	5,956	3.60	4.37
2024-04-29	Z	OIS	4.25	4.29	3.98	4.05	-0.25	3,453,470	7,227	3.71	4.40
2024-04-26	Z	OIS	4.98	5.16	4.22	4.31	-1.00	6,590,518	12,176	4.20	4.42
2024-04-25	Z	OIS	5.25	5.32	5.15	5.32	0.07	1,734,050	5,851	4.87	6.35
2024-04-24	Z	OIS	5.41	5.45	5.19	5.25	-0.22	1,501,785	4,856	5.19	6.05
2024-04-23	Z	OIS	5.39	5.55	5.39	5.47	0.045	1,373,319	3,722	5.25	6.35
2024-04-22	Z	OIS	5.52	5.55	5.39	5.43	-0.12	1,085,296	4,055	5.25	6.35
2024-04-19	Z	OIS	5.37	5.58	5.37	5.56	0.13	1,271,347	4,423	4.86	5.60
2024-04-18	Z	OIS	5.45	5.53	5.37	5.43	0.02	992,299	4,891	5.25	6.06
2024-04-17	Z	OIS	5.56	5.6475	5.395	5.42	-0.145	1,238,587	4,552	5.25	6.01
2024-04-16	Z	OIS	5.75	5.79	5.56	5.57	-0.28	1,354,994	5,218	5.57	7.35
2024-04-15	Z	OIS	5.93	5.975	5.80	5.835	-0.035	1,344,323	3,336	5.03	6.50
2024-04-12	Z	OIS	6.21	6.30	5.84	5.87	-0.275	1,109,916	3,640	5.25	6.60
2024-04-11	Z	OIS	6.15	6.27	5.93	6.15	0.035	1,388,127	5,613	5.93	6.90
2024-04-10	Z	OIS	6.04	6.14	5.99	6.12	-0.035	1,244,037	5,707	5.48	6.81
2024-04-09	Z	OIS	6.38	6.46	6.14	6.15	-0.185	1,002,139	3,832	5.04	6.60
2024-04-08	Z	OIS	6.45	6.53	6.31	6.34	-0.10	835,461	4,851	6.02	6.60
2024-04-05	Z	OIS	6.25	6.47	6.20	6.44	0.22	923,443	5,103	5.86	6.50
2024-04-04	Z	OIS	6.40	6.41	6.205	6.22	-0.17	866,634	3,502	5.91	6.90
2024-04-03	Z	OIS	6.28	6.40	6.22	6.38	0.165	762,771	2,952	5.87	6.94
2024-04-02	Z	OIS	6.22	6.30	6.13	6.22	0.055	612,880	3,983	4.99	6.30
2024-04-01	Z	OIS	6.21	6.25	6.14	6.17		816,637	3,412	5.36	6.30
2024-03-29	Z	OIS	6.16	6.24	6.14	6.16	0.045	0	0	5.29	6.30
2024-03-28	Z	OIS	6.16	6.24	6.14	6.16	0.045	770,829	2,634	5.29	6.30
2024-03-27	Z	OIS	5.96	6.13	5.955	6.12	0.175	576,532	2,770	5.35	6.94
2024-03-26	Z	OIS	6.13	6.16	5.94	5.95	-0.165	1,074,076	3,732	5.90	6.30
2024-03-25	Z	OIS	6.08	6.185	6.08	6.11	0.07	910,359	3,785	5.33	6.82
2024-03-22	Z	OIS	6.13	6.2396	5.99	6.04	-0.085	1,133,763	4,774	5.97	6.76
2024-03-21	Z	OIS	5.88	6.15	5.8608	6.12	0.255	1,533,864	4,296	5.30	6.65
2024-03-20	Z	OIS	5.89	5.975	5.75	5.87	-0.085	1,931,512	6,012	5.25	6.51
2024-03-19	Z	OIS	5.88	5.97	5.84	5.96	0.075	1,670,818	5,082	5.25	6.48
2024-03-18	Z	OIS	5.96	5.97	5.79	5.88	-0.07	1,831,862	4,803	5.38	6.20
2024-03-15	Z	OIS	5.56	6.025	5.56	5.95	0.36	15,563,651	8,239	5.45	6.62
2024-03-14	Z	OIS	5.63	5.695	5.56	5.60	-0.02	1,539,087	5,415	5.25	5.99
2024-03-13	Z	OIS	5.66	5.77	5.53	5.63	0.035	1,654,838	5,148	5.53	5.67
2024-03-12	Z	OIS	5.66	5.66	5.495	5.60	0.02	1,688,174	7,701	5.25	5.65
2024-03-11	Z	OIS	5.58	5.67	5.47	5.59	-0.01	2,390,170	7,137	5.25	5.61
2024-03-08	Z	OIS	5.75	5.85	5.465	5.60	-0.11	1,925,285	6,760	5.25	5.81
2024-03-07	Z	OIS	5.45	5.76	5.45	5.71	0.285	1,644,670	5,970	5.10	6.20
2024-03-06	Z	OIS	5.45	5.5775	5.30	5.42	0.075	1,993,156	6,788	5.37	6.18
2024-03-05	Z	OIS	5.40	5.43	5.31	5.35	-0.06	1,761,204	5,624	5.29	5.81
2024-03-04	Z	OIS	5.50	5.58	5.215	5.41	-0.28	3,957,023	12,151	4.90	5.45
2024-03-01	Z	OIS	5.495	5.80	5.49	5.675	0.285	1,362,621	4,665	5.53	5.71
2024-02-29	Z	OIS	5.52	5.615	5.34	5.39	-0.01	1,669,502	5,505	5.27	5.50
2024-02-28	Z	OIS	5.55	5.665	5.41	5.41	-0.105	1,702,514	5,541	4.95	6.18
2024-02-27	Z	OIS	5.53	5.725	5.475	5.52	0.041	1,956,269	4,634	5.50	6.00
2024-02-26	Z	OIS	5.51	5.65	5.455	5.48	-0.07	1,481,384	4,139	4.97	6.13
2024-02-23	Z	OIS	5.54	5.63	5.485	5.55	-0.02	1,212,687	4,039	5.01	5.65
2024-02-22	Z	OIS	5.66	5.71	5.495	5.57	-0.11	1,527,795	4,605	5.48	5.63
2024-02-21	Z	OIS	6.06	6.11	5.62	5.68	-0.375	1,417,911	4,029	5.62	5.77
2024-02-20	Z	OIS	5.86	6.465	5.69	6.06	-0.035	1,249,580	3,957	6.02	6.71
2024-02-19	Z	OIS	6.23	6.23	6.005	6.10	-0.07	0	0	5.54	6.83
2024-02-16	Z	OIS	6.23	6.23	6.005	6.10	-0.07	1,020,833	3,543	5.54	6.83
2024-02-15	Z	OIS	5.93	6.22	5.93	6.18	0.24	858,852	3,648	5.80	7.05
2024-02-14	Z	OIS	5.97	6.035	5.89	5.94	0.055	644,414	3,186	5.80	6.62
2024-02-13	Z	OIS	5.98	6.06	5.815	5.88	-0.185	938,879	3,040	5.72	6.65
2024-02-12	Z	OIS	5.97	6.1394	5.97	6.07	0.125	668,522	3,314	5.80	7.05
2024-02-09	Z	OIS	5.98	6.00	5.88	5.95	-0.015	667,430	2,198	5.88	7.05
2024-02-08	Z	OIS	5.82	5.98	5.8197	5.98	0.15	646,215	6,200	5.70	6.83
2024-02-07	Z	OIS	6.01	6.14	5.81	5.83	-0.20	1,051,167	3,598	5.80	6.61
2024-02-06	Z	OIS	5.93	6.075	5.93	6.02	0.13	654,136	2,249	5.77	7.05