SGX · O08 · stock
Ossia International Limited (O08) stock price history
Every SGX trading session of Ossia International Limited from Mar 13, 2009 to Sep 28, 2026: 4,410 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
O08 adjusted close, 2009 to 2026
- SGD 0.3159
- All time high, 2013
- SGD 0.2450
- 52 week high, SGD 0.0800 low
- 4,410
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
O08 key facts
- Ossia International Limited (O08) closed at SGD 0.1720 on Sep 28, 2026 on SGX.
- O08's all time high close is SGD 0.3159, set on Sep 6, 2013; its all time low close is SGD 0.0220 on Mar 23, 2020.
- O08's 52 week range is SGD 0.0800 to SGD 0.2450.
- O08 returned +13.4% over the year to Sep 28, 2026 and +86.2% over five years.
- Over ten years O08 returned +84%, +6.3% a year compounded.
- O08's deepest drawdown was -93.0% from Sep 20, 2013 to Mar 23, 2020.
- DataCedar holds 4,410 daily sessions of O08 history from Mar 13, 2009 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
O08 price chart, 2009 to 2026
O08 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | +2.4% |
| 6 months | -6.5% |
| Year to date | +4.6% |
| 1 year | +13.4% |
| 3 years | +21.6% |
| 5 years | +86.2% |
| 10 years | +83.5% |
| Since Mar 13, 2009 | +263.8% |
| Compound annual growth, 17.5 years | +7.6% |
O08 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SGD 0.3159 on Sep 6, 2013
- All time low close
- SGD 0.0220 on Mar 23, 2020
- 52 week high
- SGD 0.2450 on Aug 18, 2026
- 52 week low
- SGD 0.0800 on Sep 25, 2026
- Deepest drawdown
- -93.0% from Sep 20, 2013 to Mar 23, 2020, not yet recovered
- Best single session
- +115.0% on Sep 28, 2026
- Worst single session
- -62.8% on Sep 25, 2026
- Volatility, 1 year annualised
- 189.8%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2009
- 3.6×
- Best calendar year
- 2013, +92%
- Worst calendar year
- 2017, -64%
O08 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Mar 13, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SGD 0.1560 | SGD 0.2450 | SGD 0.0800 | SGD 0.1720 | +4.6% | 2.6M | 189 |
| 2025 | SGD 0.1317 | SGD 0.1881 | SGD 0.1017 | SGD 0.1645 | +24.9% | 5.4M | 252 |
| 2024 | SGD 0.1110 | SGD 0.1380 | SGD 0.0850 | SGD 0.1317 | +8.4% | 17.7M | 252 |
| 2023 | SGD 0.0922 | SGD 0.1524 | SGD 0.0821 | SGD 0.1214 | +31.7% | 16.6M | 249 |
| 2022 | SGD 0.0822 | SGD 0.1016 | SGD 0.0764 | SGD 0.0922 | +12.2% | 1.5M | 250 |
| 2021 | SGD 0.0623 | SGD 0.1048 | SGD 0.0616 | SGD 0.0822 | +32.0% | 10.5M | 253 |
| 2020 | SGD 0.0678 | SGD 0.1111 | SGD 0.0213 | SGD 0.0623 | -8.1% | 4.1M | 252 |
| 2019 | SGD 0.0531 | SGD 0.0951 | SGD 0.0419 | SGD 0.0678 | +27.8% | 3.4M | 253 |
| 2018 | SGD 0.0332 | SGD 0.0769 | SGD 0.0247 | SGD 0.0531 | +59.9% | 2.8M | 251 |
| 2017 | SGD 0.0927 | SGD 0.0927 | SGD 0.0316 | SGD 0.0332 | -64.2% | 4.5M | 250 |
| 2016 | SGD 0.1000 | SGD 0.1158 | SGD 0.0527 | SGD 0.0927 | -7.4% | 1.9M | 252 |
| 2015 | SGD 0.1106 | SGD 0.1553 | SGD 0.0842 | SGD 0.1000 | -11.6% | 24.1M | 249 |
| 2014 | SGD 0.1211 | SGD 0.1974 | SGD 0.1053 | SGD 0.1132 | -6.5% | 64.8M | 252 |
| 2013 | SGD 0.0569 | SGD 0.3317 | SGD 0.0553 | SGD 0.1211 | +91.7% | 210.2M | 250 |
| 2012 | SGD 0.0700 | SGD 0.0921 | SGD 0.0542 | SGD 0.0632 | -9.8% | 5.2M | 251 |
| 2011 | SGD 0.0653 | SGD 0.0816 | SGD 0.0578 | SGD 0.0700 | +7.3% | 7.4M | 250 |
| 2010 | SGD 0.0628 | SGD 0.0753 | SGD 0.0578 | SGD 0.0653 | -3.7% | 7.6M | 252 |
| 2009 | SGD 0.0567 | SGD 0.0753 | SGD 0.0355 | SGD 0.0678 | n/a | 15.4M | 203 |
O08 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SGD 0.1720 | -20.0% |
| August 2026 | SGD 0.2150 | +32.7% |
| July 2026 | SGD 0.1620 | -3.0% |
| June 2026 | SGD 0.1670 | -1.8% |
| May 2026 | SGD 0.1700 | -4.5% |
| April 2026 | SGD 0.1780 | -3.3% |
| March 2026 | SGD 0.1840 | +0.5% |
| February 2026 | SGD 0.1830 | +17.3% |
| January 2026 | SGD 0.1560 | -5.2% |
| December 2025 | SGD 0.1645 | -1.1% |
| November 2025 | SGD 0.1664 | -1.1% |
| October 2025 | SGD 0.1683 | +1.2% |
About the O08 data
Daily bars. 4,410 sessions from Mar 13, 2009 to Sep 28, 2026, one row per SGX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SGX trading days; minute timestamps are UTC. Prices are in SGD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/O08/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SGX
Common questions
O08 share price history
