Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	OSPN	13.43	13.69	12.84	13.175	0.125	605,718	4,349	12.06	13.93
2024-05-16	Q	OSPN	12.97	13.78	12.6326	13.05	0.05	1,463,028	9,899	12.12	13.77
2024-05-15	Q	OSPN	12.88	13.0177	12.55	13.00	0.46	694,677	5,529	9.72	13.36
2024-05-14	Q	OSPN	12.21	12.59	12.135	12.54	0.54	380,352	4,922	11.57	13.25
2024-05-13	Q	OSPN	12.03	12.22	11.94	12.00	-0.01	456,651	3,695	11.53	14.08
2024-05-10	Q	OSPN	12.52	12.60	11.99	12.01	-0.46	789,455	5,546	9.32	13.64
2024-05-09	Q	OSPN	12.31	12.62	12.16	12.47	0.25	410,039	5,675	10.91	13.97
2024-05-08	Q	OSPN	11.70	12.40	11.70	12.22	0.13	550,370	6,086	10.55	13.85
2024-05-07	Q	OSPN	12.42	12.43	12.05	12.09	-0.26	452,599	4,831	10.71	12.60
2024-05-06	Q	OSPN	12.53	12.88	12.2501	12.35	-0.04	477,264	5,822	11.24	13.46
2024-05-03	Q	OSPN	13.88	14.24	11.77	12.39	1.42	1,797,452	11,587	12.38	13.25
2024-05-02	Q	OSPN	11.08	11.14	10.74	10.95	0.03	223,829	3,018	13.02	13.96
2024-05-01	Q	OSPN	10.80	11.295	10.76	10.92	0.10	174,955	2,707	10.41	12.46
2024-04-30	Q	OSPN	10.70	10.86	10.51	10.82	-0.08	387,543	3,173	10.25	12.08
2024-04-29	Q	OSPN	10.96	11.30	10.83	10.90	0.11	197,984	3,110	9.66	12.14
2024-04-26	Q	OSPN	11.08	11.10	10.72	10.79	-0.16	182,183	3,081	9.15	12.30
2024-04-25	Q	OSPN	10.66	10.98	10.50	10.95	-0.04	208,027	3,210	10.41	12.19
2024-04-24	Q	OSPN	10.63	11.01	10.63	10.99	0.28	260,202	3,036	10.19	12.37
2024-04-23	Q	OSPN	10.53	10.79	10.53	10.71	0.18	167,171	2,555	10.19	12.28
2024-04-22	Q	OSPN	10.30	10.63	10.14	10.51	0.50	262,857	3,339	10.19	11.84
2024-04-19	Q	OSPN	9.88	10.08	9.68	10.01	0.09	336,788	2,992	10.05	11.82
2024-04-18	Q	OSPN	9.94	10.13	9.82	9.92	0.06	253,679	3,289	9.51	10.70
2024-04-17	Q	OSPN	10.03	10.17	9.84	9.86	-0.04	236,993	2,811	9.00	11.37
2024-04-16	Q	OSPN	9.80	9.99	9.78	9.90	-0.09	286,454	3,303	9.06	11.00
2024-04-15	Q	OSPN	9.9915	10.05	9.80	9.995	-0.025	286,282	4,632	9.50	10.94
2024-04-12	Q	OSPN	10.21	10.31	9.96	10.02	-0.37	182,482	2,308	9.51	10.97
2024-04-11	Q	OSPN	10.41	10.695	10.1101	10.39	0.08	248,715	3,365	9.70	11.37
2024-04-10	Q	OSPN	10.63	10.9707	10.13	10.31	-0.72	234,796	2,765	10.21	11.28
2024-04-09	Q	OSPN	11.23	11.315	10.84	11.03	-0.14	259,053	2,902	9.80	12.38
2024-04-08	Q	OSPN	11.54	11.54	11.15	11.17	-0.24	202,655	3,382	9.80	12.67
2024-04-05	Q	OSPN	11.33	11.55	11.21	11.41	0.04	169,450	2,519	10.11	13.13
2024-04-04	Q	OSPN	12.09	12.28	11.36	11.37	-0.50	288,680	3,835	11.19	13.31
2024-04-03	Q	OSPN	11.50	11.88	11.50	11.87	0.18	339,167	4,083	10.71	13.14
2024-04-02	Q	OSPN	11.02	11.72	10.96	11.69	-0.02	407,795	3,419	10.71	18.41
2024-04-01	Q	OSPN	11.63	11.75	11.5304	11.71	0.08	337,136	3,261	10.96	13.00
2024-03-29	Q	OSPN	11.68	11.75	11.42	11.63	-0.09	0	0	10.11	12.90
2024-03-28	Q	OSPN	11.68	11.75	11.42	11.63	-0.09	314,913	2,923	10.11	12.90
2024-03-27	Q	OSPN	11.70	11.75	11.58	11.72	0.17	201,138	2,174	11.12	12.75
2024-03-26	Q	OSPN	11.55	11.765	11.38	11.55	0.12	365,901	3,871	11.29	12.67
2024-03-25	Q	OSPN	11.21	11.55	11.13	11.43	0.21	283,234	3,335	10.26	12.81
2024-03-22	Q	OSPN	11.10	11.25	10.98	11.22	0.15	239,885	3,117	9.92	12.60
2024-03-21	Q	OSPN	11.20	11.30	11.03	11.07	-0.01	297,751	3,139	9.00	11.50
2024-03-20	Q	OSPN	10.59	11.14	10.53	11.08	0.42	311,545	3,139	10.10	11.23
2024-03-19	Q	OSPN	10.17	10.71	10.16	10.66	0.47	379,919	3,409	9.70	11.23
2024-03-18	Q	OSPN	10.36	10.50	10.19	10.19	-0.13	353,452	3,563	10.19	22.00
2024-03-15	Q	OSPN	9.59	10.42	9.59	10.32	0.66	3,861,794	5,333	9.24	10.70
2024-03-14	Q	OSPN	9.73	9.83	9.48	9.66	-0.18	622,514	5,370	9.71	10.87
2024-03-13	Q	OSPN	9.95	10.13	9.655	9.84	-0.17	653,836	4,471	9.75	10.30
2024-03-12	Q	OSPN	9.68	10.06	9.53	10.01	0.42	742,520	5,722	9.62	10.20
2024-03-11	Q	OSPN	10.58	10.80	9.22	9.59	-1.41	1,068,410	8,993	9.25	10.30
2024-03-08	Q	OSPN	11.93	11.93	10.68	11.00	-0.79	788,108	6,548	10.00	12.04
2024-03-07	Q	OSPN	12.00	12.40	11.04	11.79	2.21	2,987,854	11,733	11.55	12.41
2024-03-06	Q	OSPN	9.62	9.67	9.27	9.58	0.11	390,804	3,082	12.10	13.32
2024-03-05	Q	OSPN	9.56	9.81	9.255	9.47	-0.27	454,331	3,981	6.51	10.68
2024-03-04	Q	OSPN	9.98	10.09	9.65	9.74	-0.18	339,999	2,983	6.51	11.50
2024-03-01	Q	OSPN	9.64	10.00	9.505	9.94	0.33	229,477	2,549	6.51	11.64
2024-02-29	Q	OSPN	9.68	9.805	9.50	9.61	0.14	269,479	3,617	7.51	10.72
2024-02-28	Q	OSPN	9.57	9.59	9.42	9.47	-0.23	238,324	2,501	7.12	11.22
2024-02-27	Q	OSPN	9.70	9.76	9.55	9.70	0.11	234,048	2,613	7.27	11.59
2024-02-26	Q	OSPN	9.46	9.63	9.45	9.59	0.13	221,314	2,381	7.12	11.59
2024-02-23	Q	OSPN	9.38	9.555	9.30	9.46	-0.02	284,554	3,170	7.12	9.65
2024-02-22	Q	OSPN	9.66	9.68	9.43	9.48	-0.04	255,659	2,346	7.51	11.59
2024-02-21	Q	OSPN	9.55	9.57	9.395	9.52	-0.20	270,537	2,645	6.51	11.64
2024-02-20	Q	OSPN	9.85	9.865	9.68	9.72	-0.30	201,201	1,884	9.69	11.59
2024-02-19	Q	OSPN	10.38	10.38	10.02	10.02	-0.45	0	0	6.51	11.04