Register to chat with like-minded investors on our interactive forums.
OIII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.34 | -0.04 | -2.90% | 1.40 | 1.40 | 1.33 | 50,484 |
| May 16 2024 | 1.38 | -0.05 | -3.50% | 1.42 | 1.42 | 1.35 | 20,700 |
| May 15 2024 | 1.43 | -0.01 | -0.69% | 1.44 | 1.44 | 1.36 | 52,575 |
| May 14 2024 | 1.44 | 0.01 | 0.70% | 1.44 | 1.44 | 1.40 | 11,800 |
| May 13 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.45 | 1.41 | 21,450 |
| May 10 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.48 | 1.40 | 19,363 |
| May 09 2024 | 1.43 | -0.04 | -2.72% | 1.48 | 1.48 | 1.43 | 9,550 |
| May 08 2024 | 1.47 | -0.03 | -2.00% | 1.52 | 1.52 | 1.47 | 8,300 |
| May 07 2024 | 1.50 | 0.00 | 0.00% | 1.52 | 1.52 | 1.48 | 15,741 |
| May 06 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.50 | 1.47 | 156,500 |
| May 03 2024 | 1.47 | -0.01 | -0.68% | 1.49 | 1.51 | 1.45 | 93,600 |
| May 02 2024 | 1.48 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 71,350 |
| May 01 2024 | 1.48 | 0.03 | 2.07% | 1.54 | 1.54 | 1.46 | 18,811 |
| Apr 30 2024 | 1.45 | -0.05 | -3.33% | 1.48 | 1.48 | 1.45 | 15,275 |
| Apr 29 2024 | 1.50 | -0.04 | -2.60% | 1.52 | 1.55 | 1.49 | 25,785 |
| Apr 26 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
| Apr 25 2024 | 1.54 | 0.08 | 5.48% | 1.48 | 1.55 | 1.48 | 37,313 |
| Apr 24 2024 | 1.46 | -0.03 | -2.01% | 1.50 | 1.50 | 1.46 | 262,400 |
| Apr 23 2024 | 1.49 | -0.01 | -0.67% | 1.51 | 1.51 | 1.48 | 114,006 |
| Apr 22 2024 | 1.50 | 0.01 | 0.67% | 1.59 | 1.59 | 1.50 | 50,516 |
| Apr 19 2024 | 1.49 | 0.06 | 4.20% | 1.43 | 1.54 | 1.43 | 61,026 |
| Apr 18 2024 | 1.43 | 0.00 | 0.00% | 1.44 | 1.44 | 1.37 | 342,100 |
| Apr 17 2024 | 1.43 | -0.02 | -1.38% | 1.45 | 1.45 | 1.40 | 25,100 |
| Apr 16 2024 | 1.45 | -0.03 | -2.03% | 1.49 | 1.49 | 1.43 | 13,850 |
| Apr 15 2024 | 1.48 | 0.05 | 3.50% | 1.43 | 1.48 | 1.43 | 15,600 |
| Apr 12 2024 | 1.43 | 0.05 | 3.62% | 1.37 | 1.45 | 1.31 | 149,392 |
| Apr 11 2024 | 1.38 | -0.03 | -2.13% | 1.41 | 1.50 | 1.32 | 137,994 |
| Apr 10 2024 | 1.41 | -0.04 | -2.76% | 1.43 | 1.50 | 1.36 | 33,369 |
| Apr 09 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.50 | 1.41 | 77,456 |
| Apr 08 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.50 | 1.46 | 48,900 |
| Apr 05 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.51 | 1.48 | 69,455 |
| Apr 04 2024 | 1.50 | 0.06 | 4.17% | 1.44 | 1.51 | 1.43 | 143,300 |
| Apr 03 2024 | 1.44 | 0.01 | 0.70% | 1.43 | 1.44 | 1.38 | 84,597 |
| Apr 02 2024 | 1.43 | -0.02 | -1.38% | 1.43 | 1.45 | 1.40 | 29,880 |
| Apr 01 2024 | 1.45 | 0.02 | 1.40% | 1.48 | 1.48 | 1.45 | 8,853 |
| Mar 28 2024 | 1.43 | -0.06 | -4.03% | 1.47 | 1.48 | 1.43 | 38,709 |
| Mar 27 2024 | 1.49 | 0.04 | 2.76% | 1.48 | 1.49 | 1.46 | 21,600 |
| Mar 26 2024 | 1.45 | -0.02 | -1.36% | 1.49 | 1.49 | 1.45 | 14,950 |
| Mar 25 2024 | 1.47 | 0.01 | 0.68% | 1.51 | 1.51 | 1.46 | 13,100 |
| Mar 22 2024 | 1.46 | 0.00 | 0.00% | 1.48 | 1.48 | 1.46 | 4,412 |
| Mar 21 2024 | 1.46 | 0.00 | 0.00% | 1.49 | 1.50 | 1.44 | 72,600 |
| Mar 20 2024 | 1.46 | 0.01 | 0.69% | 1.45 | 1.47 | 1.43 | 32,000 |
| Mar 19 2024 | 1.45 | 0.01 | 0.69% | 1.46 | 1.47 | 1.44 | 20,012 |
| Mar 18 2024 | 1.44 | 0.00 | 0.00% | 1.45 | 1.45 | 1.43 | 23,800 |
| Mar 15 2024 | 1.44 | 0.02 | 1.41% | 1.42 | 1.44 | 1.42 | 4,912 |
| Mar 14 2024 | 1.42 | 0.02 | 1.43% | 1.42 | 1.42 | 1.39 | 25,072 |
| Mar 13 2024 | 1.40 | -0.03 | -2.10% | 1.40 | 1.43 | 1.40 | 21,000 |
| Mar 12 2024 | 1.43 | 0.04 | 2.88% | 1.41 | 1.43 | 1.41 | 17,700 |
| Mar 11 2024 | 1.39 | -0.02 | -1.42% | 1.41 | 1.45 | 1.39 | 58,837 |
| Mar 08 2024 | 1.41 | 0.01 | 0.71% | 1.42 | 1.42 | 1.41 | 14,600 |
| Mar 07 2024 | 1.40 | 0.04 | 2.94% | 1.37 | 1.40 | 1.37 | 41,182 |
| Mar 06 2024 | 1.36 | 0.00 | 0.00% | 1.42 | 1.42 | 1.33 | 46,625 |
| Mar 05 2024 | 1.36 | -0.02 | -1.45% | 1.33 | 1.38 | 1.33 | 125,085 |
| Mar 04 2024 | 1.38 | 0.01 | 0.73% | 1.41 | 1.41 | 1.33 | 18,600 |
| Mar 01 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.39 | 1.36 | 45,561 |
| Feb 29 2024 | 1.39 | 0.08 | 6.11% | 1.31 | 1.39 | 1.28 | 34,931 |
| Feb 28 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.31 | 1.25 | 6,300 |
| Feb 27 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.29 | 1.22 | 93,447 |
| Feb 26 2024 | 1.25 | -0.01 | -0.79% | 1.26 | 1.26 | 1.25 | 14,766 |
| Feb 23 2024 | 1.26 | -0.02 | -1.56% | 1.25 | 1.30 | 1.25 | 30,610 |
| Feb 22 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.29 | 1.28 | 9,229 |
| Feb 21 2024 | 1.28 | -0.04 | -3.03% | 1.44 | 1.44 | 1.25 | 80,896 |
| Feb 20 2024 | 1.32 | -0.05 | -3.65% | 1.38 | 1.40 | 1.28 | 50,306 |
