Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	OSBC	14.03	14.16	13.83	13.85	-0.18	119,198	1,502	11.48	15.75
2024-04-26	Q	OSBC	14.09	14.21	14.02	14.03	-0.10	177,013	1,913	11.48	15.75
2024-04-25	Q	OSBC	14.18	14.36	13.26	14.13	-0.32	263,310	2,393	11.49	15.73
2024-04-24	Q	OSBC	14.41	14.55	14.39	14.50		177,107	2,383	11.54	16.05
2024-04-23	Q	OSBC	14.40	14.70	14.40	14.50		272,005	2,441	14.10	16.15
2024-04-22	Q	OSBC	14.45	14.625	14.40	14.50	0.07	199,448	2,897	7.00	16.19
2024-04-19	Q	OSBC	13.75	14.43	13.75	14.43	0.69	232,046	3,727	11.52	15.57
2024-04-18	Q	OSBC	13.48	14.07	13.40	13.74	0.30	509,400	3,672	13.10	14.10
2024-04-17	Q	OSBC	13.34	13.55	13.34	13.44	0.13	147,212	2,345	13.10	14.87
2024-04-16	Q	OSBC	13.28	13.39	13.20	13.31	-0.04	109,703	1,361	13.10	21.36
2024-04-15	Q	OSBC	13.53	13.59	13.202	13.36	-0.06	137,657	1,477	5.35	13.85
2024-04-12	Q	OSBC	13.31	13.53	13.31	13.42	-0.02	100,864	1,158	13.10	13.72
2024-04-11	Q	OSBC	13.41	13.50	13.24	13.44	0.05	161,505	1,733	12.01	14.88
2024-04-10	Q	OSBC	13.43	13.46	13.21	13.39	-0.31	247,486	2,330	13.10	13.72
2024-04-09	Q	OSBC	13.75	13.82	13.54	13.70		166,871	1,446	13.47	21.72
2024-04-08	Q	OSBC	13.54	13.83	13.54	13.70	0.21	193,138	1,667	13.31	13.90
2024-04-05	Q	OSBC	13.51	13.74	13.46	13.49	-0.06	111,225	1,139	13.20	21.63
2024-04-04	Q	OSBC	13.60	13.805	13.55	13.55	0.25	235,361	1,910	12.09	14.00
2024-04-03	Q	OSBC	13.35	13.42	13.27	13.30	-0.15	104,002	1,249	13.20	14.82
2024-04-02	Q	OSBC	13.40	13.48	13.27	13.45	-0.10	222,361	1,705	12.01	13.72
2024-04-01	Q	OSBC	13.91	13.91	13.54	13.55	-0.29	227,511	2,013	13.28	13.82
2024-03-29	Q	OSBC	13.75	13.93	13.72	13.84	0.06	0	0	13.20	14.05
2024-03-28	Q	OSBC	13.75	13.93	13.72	13.84	0.06	151,149	1,103	13.20	14.05
2024-03-27	Q	OSBC	13.35	13.79	13.35	13.78	0.43	143,728	1,238	13.50	13.79
2024-03-26	Q	OSBC	13.64	13.64	13.31	13.35	-0.17	124,647	1,229	6.30	14.00
2024-03-25	Q	OSBC	13.60	13.70	13.49	13.52	-0.05	56,244	940	13.40	15.09
2024-03-22	Q	OSBC	13.83	13.83	13.56	13.57	-0.22	87,053	1,099	13.50	19.08
2024-03-21	Q	OSBC	13.84	14.00	13.73	13.79	-0.04	217,281	1,605	6.30	14.00
2024-03-20	Q	OSBC	13.28	13.95	13.26	13.83	0.49	217,069	1,732	12.64	13.95
2024-03-19	Q	OSBC	13.09	13.431	13.09	13.34	0.22	133,959	1,197	12.64	13.74
2024-03-18	Q	OSBC	13.13	13.28	13.02	13.12	-0.07	111,354	1,266	12.75	14.70
2024-03-15	Q	OSBC	13.04	13.35	13.04	13.19	0.15	391,239	1,629	5.29	13.85
2024-03-14	Q	OSBC	13.30	13.33	13.00	13.04	-0.32	166,712	1,578	12.86	13.90
2024-03-13	Q	OSBC	13.40	13.62	13.265	13.36	-0.08	128,345	1,200	13.10	13.74
2024-03-12	Q	OSBC	13.65	13.69	13.42	13.44	-0.25	92,576	1,354	13.35	13.85
2024-03-11	Q	OSBC	13.66	13.83	13.64	13.69	-0.04	98,350	1,675	13.35	13.90
2024-03-08	Q	OSBC	13.73	13.78	13.62	13.73	0.18	122,506	1,424	13.10	13.85
2024-03-07	Q	OSBC	13.71	13.73	13.48	13.55	-0.01	88,076	978	6.30	21.33
2024-03-06	Q	OSBC	13.51	13.77	13.325	13.56	0.06	163,678	2,300	13.10	19.08
2024-03-05	Q	OSBC	13.33	13.679	13.33	13.50	0.10	114,364	1,550	5.42	19.53
2024-03-04	Q	OSBC	13.38	13.59	13.31	13.40	0.03	124,761	1,543	13.10	13.70
2024-03-01	Q	OSBC	13.35	13.41	13.13	13.37	-0.06	154,666	1,826	11.65	13.60
2024-02-29	Q	OSBC	13.51	13.63	13.25	13.43	0.15	138,961	1,467	11.65	13.60
2024-02-28	Q	OSBC	13.26	13.365	13.25	13.28	-0.08	112,432	1,010	13.20	13.80
2024-02-27	Q	OSBC	13.46	13.58	13.28	13.36	-0.07	116,094	1,077	13.20	14.93
2024-02-26	Q	OSBC	13.40	13.52	13.37	13.43	-0.04	94,156	1,047	13.10	15.19
2024-02-23	Q	OSBC	13.39	13.56	13.305	13.47	0.06	100,887	980	13.30	13.70
2024-02-22	Q	OSBC	13.36	13.465	13.2666	13.41	0.05	126,440	1,561	13.20	13.90
2024-02-21	Q	OSBC	13.51	13.51	13.26	13.36	-0.18	76,376	857	13.10	16.38
2024-02-20	Q	OSBC	13.48	13.70	13.4601	13.54	-0.11	116,708	1,404	13.40	13.80
2024-02-19	Q	OSBC	13.64	13.78	13.44	13.65	-0.05	0	0	12.17	14.35
2024-02-16	Q	OSBC	13.64	13.78	13.44	13.65	-0.05	167,336	1,719	12.17	14.35
2024-02-15	Q	OSBC	13.50	13.90	13.485	13.70	0.27	424,621	2,676	12.23	14.30
2024-02-14	Q	OSBC	13.30	13.47	13.25	13.43	0.23	166,997	1,942	13.00	15.03
2024-02-13	Q	OSBC	13.30	13.705	13.11	13.20	-0.50	335,088	3,067	13.10	13.98
2024-02-12	Q	OSBC	13.48	13.97	13.45	13.70	0.28	256,767	2,542	13.20	14.04
2024-02-09	Q	OSBC	13.32	13.45	13.09	13.42	0.12	160,936	1,663	11.83	13.75
2024-02-08	Q	OSBC	13.31	13.36	13.152	13.30	0.01	158,865	1,609	12.99	14.46
2024-02-07	Q	OSBC	13.47	13.47	13.04	13.29	-0.16	174,690	1,635	11.88	13.34
2024-02-06	Q	OSBC	13.33	13.51	13.23	13.45	0.09	203,052	2,478	11.94	13.50
2024-02-05	Q	OSBC	13.33	13.45	13.13	13.36	0.01	172,925	2,217	11.88	19.50
2024-02-02	Q	OSBC	13.32	13.58	13.25	13.35	-0.24	332,467	1,986	11.88	19.53
2024-02-01	Q	OSBC	13.76	13.95	13.12	13.59	-0.03	309,806	3,487	6.30	13.75
2024-01-31	Q	OSBC	13.99	14.105	13.605	13.62	-0.50	432,217	2,351	5.47	14.30