| Code | Name | High | Low | Close | Volume | Change | |
|---|
| OABI | Omniab Inc | 4.140 | 4.010 | 4.060 | 362,758 | 0.000 |  | 0.00 |   |
| OABIW | Omniab Inc WT | 0.3300 | 0.3300 | 0.3300 | 500 | 0.0300 |  | 10.00 | |
| OACCU | Oaktree Acquisition Corp. III Life | 10.14 | 10.03 | 10.08 | 107,692 | -0.06 |  | 0.59 | |
| OAKU | Oak Woods Acquisition Corporation Cl A | 11.25 | 11.25 | 11.25 | 2,400 | -0.11 | | 0.97 | |
| OAKUR | Oak Woods Acquisition Corporation Right | 0.2200 | 0.2000 | 0.2001 | 27,000 | -0.0469 | | 18.99 | |
| OAKUU | Oak Woods Acquisition Corp | 11.55 | 11.41 | 11.50 | 2,100 | 0.13 | | 1.14 | |
| OAKUW | Oak Woods Acquisition Corporation WT | 0.0700 | 0.0400 | 0.0400 | 1,251 | 0.0000 | | 0.00 | |
| OB | Outbrain Inc | 6.650 | 6.250 | 6.650 | 299,887 | 0.320 | | 5.06 | |
| OBIL | US Treasury 12 Month Bill ETF | 50.06 | 50.03 | 50.04 | 17,614 | 0.00 | | 0.00 | |
| OBIO | Orchestra Biomed Hldgs Inc | 5.840 | 5.340 | 5.620 | 49,061 | 0.110 | | 2.00 | |
| OBLG | Oblong Inc | 3.850 | 3.600 | 3.840 | 16,796 | 0.070 | | 1.86 | |
| OBT | Orange County Bancor | 59.64 | 57.70 | 59.64 | 18,726 | 0.77 | | 1.31 | |
| OCC | Optical Cable Corp | 2.350 | 2.090 | 2.090 | 5,031 | -0.060 | | 2.79 | |
| OCCI | Ofs Credit Company | 7.470 | 7.350 | 7.460 | 196,480 | -0.010 | | 0.13 | |
| OCCIM | Ofs Credit Company Inc 7.875% | 25.05 | 25.00 | 25.04 | 6,676 | -0.08 | | 0.32 | |
| OCCIN | Ofs Credit Company Inc 5.25% | 24.04 | 23.97 | 24.04 | 905 | 0.12 | | 0.50 | |
| OCCIO | Ofs Credit Company | 24.62 | 24.52 | 24.52 | 2,466 | -0.29 | | 1.17 | |
| OCEA | Ocean Biomedical Inc | 0.7000 | 0.6700 | 0.6800 | 24,567 | -0.0200 | | 2.86 | |
| OCEAW | Ocean Biomedical Inc WT | 0.0399 | 0.0351 | 0.0351 | 2,067 | -0.0004 | | 1.13 | |
| OCFC | Oceanfirst Financial Corp | 20.20 | 19.69 | 19.94 | 213,151 | 0.06 | | 0.30 | |
| OCFCP | Oceanfirst Financial Corp Depositary | 25.37 | 25.11 | 25.25 | 4,750 | -0.12 | | 0.47 | |
| OCG | Oriental Culture Holding Ltd | 1.500 | 1.350 | 1.370 | 12,044 | -0.070 | | 4.84 | |
| OCGN | Ocugen Inc | 0.9149 | 0.8420 | 0.8832 | 4,493,227 | -0.0060 | | 0.67 | |
| OCS | Oculis Holding Ag | 16.60 | 16.35 | 16.35 | 30,348 | -0.01 | | 0.06 | |
| OCSAW | Oculis Holding Ag Warrants | 5.000 | 4.730 | 4.730 | 20,953 | -0.060 | | 1.25 | |
| OCSL | Oaktree Specialty Lending Corp | 16.41 | 16.26 | 16.33 | 720,669 | -0.04 | | 0.24 | |
| OCTA | Octane All-Cap Value Energy ETF | 17.56 | 17.18 | 17.18 | 1,880 | -0.11 | | 0.64 | |
| OCTO | Eightco Holdings Inc | 1.760 | 1.670 | 1.700 | 12,821 | -0.080 | | 4.49 | |
| OCUL | Ocular Therapeut | 9.510 | 9.230 | 9.440 | 597,718 | 0.090 | | 0.96 | |
| OCX | Oncocyte Corp | 2.540 | 2.440 | 2.500 | 161,873 | 0.040 | | 1.63 | |
| ODD | Oddity Tech Ltd Cl A | 50.15 | 48.16 | 48.69 | 480,467 | -0.86 | | 1.74 | |
| ODDS | Pacer Bluestar Digital Entertainment ETF | 26.58 | 26.58 | 26.58 | 16 | -0.33 | | 1.23 | |
| ODFL | Old Dominion Freight Line Inc | 206.9 | 200.5 | 205.1 | 1,407,281 | 1.2 | | 0.57 | |
| ODP | Office Depot | 28.43 | 26.98 | 28.37 | 451,193 | 0.29 | | 1.03 | |
| ODVWZ | Osisko Development Corp. WT | 0.2300 | 0.1500 | 0.1500 | 2,234 | -0.0200 | | 11.76 | |
| OESX | Orion Energy Syst | 0.8350 | 0.8200 | 0.8200 | 47,551 | -0.0200 | | 2.38 | |
| OFIX | Orthofix Intl NV | 18.75 | 18.17 | 18.55 | 147,823 | 0.27 | | 1.48 | |
| OFLX | Omega Flex Inc | 47.95 | 46.70 | 46.70 | 16,893 | -1.14 | | 2.38 | |
| OFS | Ofs Capital Corp | 8.740 | 8.440 | 8.500 | 70,831 | -0.130 | | 1.51 | |
| OFSSH | Ofs Capital Corp 4.95% Notes Due 2028 | 22.66 | 22.61 | 22.61 | 2,621 | 0.00 | | 0.00 | |
| OGI | Organigram Hlds Inc | 1.570 | 1.520 | 1.540 | 448,222 | -0.040 | | 2.53 | |
| OKTA | Okta Inc Cl A | 84.08 | 81.75 | 82.78 | 3,223,684 | -0.42 | | 0.50 | |
| OKUR | Onkure Therapeutics Inc | 14.50 | 12.90 | 13.73 | 170,263 | -1.27 | | 8.47 | |
| OKYO | Okyo Pharma Limited ADR | 1.100 | 1.060 | 1.070 | 23,168 | 0.000 | | 0.00 | |
| OLB | Olb Group Inc | 2.070 | 1.862 | 1.880 | 69,800 | -0.010 | | 0.53 | |
| OLED | Universal Display | 158.4 | 154.7 | 155.3 | 501,749 | -2.6 | | 1.67 | |
| OLLI | Ollies Bargain CS | 113.8 | 106.9 | 111.0 | 3,750,284 | 13.0 | | 13.23 | |
| OLMA | Olema Pharmaceuticals Inc | 9.760 | 8.850 | 9.640 | 1,111,552 | 0.200 | | 2.12 | |
| OLPX | Olaplex Holdings Inc | 2.200 | 2.050 | 2.160 | 1,878,210 | 0.010 | | 0.47 | |
| OM | Outset Medical Inc | 1.450 | 1.230 | 1.290 | 1,418,010 | -0.030 | | 2.27 | |
| OMAB | Grupo Aeroportuario ADR | 73.70 | 72.38 | 73.29 | 55,965 | 0.45 | | 0.62 | |
| OMCC | Old Market Capital Corp | 5.960 | 5.930 | 5.930 | 4,418 | -0.070 | | 1.17 | |
| OMCL | Omnicell Inc | 47.70 | 46.64 | 47.14 | 292,999 | 0.04 | | 0.08 | |
| OMER | Omeros Corp | 11.58 | 10.52 | 10.54 | 581,293 | -0.84 | | 7.38 | |
| OMEX | Odyssey Marine Expl | 0.4359 | 0.3800 | 0.3850 | 945,401 | -0.0350 | | 8.33 | |
| OMGA | Omega Therapeutics Inc | 1.0400 | 0.9500 | 1.0000 | 261,321 | 0.0400 | | 4.17 | |
| OMH | Ohmyhome Limited | 0.4700 | 0.4200 | 0.4400 | 248,737 | -0.0500 | | 10.20 | |
| OMIC | Singular Genomics Systems Inc | 20.82 | 20.00 | 20.00 | 23,384 | -0.90 | | 4.31 | |
| ON | On Semiconductor | 68.11 | 66.05 | 66.34 | 4,449,350 | -1.34 | | 1.98 | |
| ONB | Old National Bncp | 23.18 | 22.67 | 22.85 | 2,689,077 | -0.06 | | 0.26 | |
| ONBPO | Old National Bancorp Depositary Shares | 25.07 | 25.07 | 25.07 | 1,368 | -0.12 | | 0.48 | |
| ONBPP | Old National Bancorp Depositary Shares | 25.15 | 25.06 | 25.06 | 1,776 | -0.04 | | 0.16 | |
| ONCO | Onconetix Inc | 0.7450 | 0.6354 | 0.6410 | 273,929 | -0.0690 | | 9.72 | |
| ONCT | Oncternal Therapeutics Inc | 0.8000 | 0.7100 | 0.7500 | 769,100 | 0.0400 | | 5.63 | |
| ONCY | Oncolytics Biotech Inc | 0.8963 | 0.8500 | 0.8590 | 295,857 | -0.0210 | | 2.39 | |
| ONDS | Ondas Holdings Inc | 1.0700 | 0.7900 | 0.8700 | 3,635,226 | 0.0600 | | 7.41 | |
| ONEQ | Nasdaq Composite ETF | 78.43 | 77.41 | 77.63 | 302,490 | -0.27 | | 0.35 | |
| ONEW | Onewater Marine Inc Cl A | 22.47 | 20.98 | 21.78 | 167,312 | 0.90 | | 4.31 | |
| ONFO | Onfolio Holdings Inc | 1.650 | 1.500 | 1.500 | 5,457 | -0.030 | | 1.96 | |
| ONFOW | Onfolio Holdings Inc WT | 0.2600 | 0.1800 | 0.1800 | 2,116 | -0.0800 | | 30.77 | |
| ONMD | Onemednet Corp | 0.9600 | 0.8900 | 0.9100 | 62,974 | -0.0100 | | 1.09 | |
| ONMDW | Onemednet Corp WT | 0.0306 | 0.0300 | 0.0300 | 500 | 0.0028 | | 10.29 | |
| ONVO | Organovo Holdings | 0.4470 | 0.4000 | 0.4199 | 181,743 | -0.0261 | | 5.85 | |
| OP | Oceanpal Inc | 1.430 | 1.400 | 1.410 | 19,215 | 0.010 | | 0.72 | |
| OPAL | Opal Fuels Inc. | 3.630 | 3.550 | 3.600 | 63,244 | -0.020 | | 0.55 | |
| OPBK | Open Bank | 17.60 | 17.20 | 17.35 | 10,232 | -0.18 | | 1.03 | |
| OPCH | Option Care Health Inc | 24.07 | 22.90 | 23.86 | 1,486,245 | 0.62 | | 2.67 | |
| OPEN | Opendoor Technologies Inc | 2.140 | 2.020 | 2.070 | 34,994,524 | -0.110 | | 5.05 | |
| OPHC | Optimumbank Hlds | 5.010 | 4.890 | 4.960 | 16,493 | 0.000 | | 0.00 | |
| OPI | Office Properties Income Trust | 1.430 | 1.370 | 1.390 | 415,249 | -0.040 | | 2.80 | |
| OPINL | Office Properties Income Trust 6.375% | 12.17 | 11.91 | 12.00 | 3,170 | -0.01 | | 0.08 | |
| OPK | Opko Health Inc | 1.590 | 1.550 | 1.560 | 2,068,302 | -0.020 | | 1.27 | |
| OPOF | Old Point Finl Corp | 24.75 | 23.05 | 23.94 | 6,246 | 0.61 | | 2.61 | |
| OPRA | Opera Ltd ADR | 19.07 | 18.29 | 18.86 | 667,477 | -0.26 | | 1.36 | |
| OPRT | Oportun Financial Corp | 3.990 | 3.780 | 3.800 | 176,132 | -0.210 | | 5.24 | |
| OPRX | Optimizerx Corp | 5.510 | 4.980 | 5.500 | 203,312 | 0.270 | | 5.16 | |
| OPT | Opthea Ltd ADR | 3.640 | 3.590 | 3.610 | 3,692 | -0.040 | | 1.10 | |
| OPTN | Optinose Inc | 0.5363 | 0.5024 | 0.5063 | 740,781 | -0.0181 | | 3.45 | |
| OPTX | Syntec Optics Holdings Inc | 0.9767 | 0.8869 | 0.9300 | 168,545 | 0.0000 | | 0.00 | |
| OPTXW | Syntec Optics Holdings Inc WT | 0.0600 | 0.0584 | 0.0600 | 20,501 | 0.0100 | | 20.00 | |
| OPTZ | Optimize Strategy Index ETF | 31.11 | 30.91 | 30.91 | 1,305 | -0.23 | | 0.74 | |
| OPXS | Optex Systems Hlds | 9.090 | 7.860 | 8.510 | 37,154 | 0.520 | | 6.51 | |
| ORGN | Origin Materials Inc | 1.210 | 1.130 | 1.150 | 1,182,124 | -0.050 | | 4.17 | |
| ORGNW | Origin Materials Inc WT | 0.1000 | 0.0800 | 0.0900 | 46,648 | -0.0100 | | 10.00 | |
| ORGO | Organogenesis Holdings Inc | 3.750 | 3.450 | 3.680 | 593,155 | 0.180 | | 5.14 | |
| ORIC | Oric Pharmaceuticals Inc | 9.640 | 8.940 | 9.020 | 274,171 | -0.470 | | 4.95 | |
| ORIS | Oriental Rise Holdings Limited | 2.490 | 2.200 | 2.280 | 1,992,766 | -0.500 | | 17.99 | |
| ORKA | Oruka Therapeutics Inc | 25.65 | 22.99 | 23.85 | 275,427 | 0.84 | | 3.65 | |
| ORKT | Orangekloud Technology Inc Cl A | 3.840 | 2.770 | 3.740 | 2,034,298 | 0.710 | | 23.43 | |
| ORLY | O'Reilly Automotive | 1,274 | 1,252 | 1,266 | 318,925 | 11 | | 0.91 | |
| ORMP | Oramed Pharma | 2.560 | 2.490 | 2.510 | 252,755 | -0.010 | | 0.40 | |
| ORRF | Orrstown Finl Svcs | 39.74 | 38.74 | 39.44 | 122,953 | 0.37 | | 0.95 | |
| OS | Onestream Inc Cl A | 30.90 | 29.82 | 30.45 | 556,099 | 0.18 | | 0.59 | |
| OSBC | Old Second Bancorp | 18.86 | 18.42 | 18.72 | 214,318 | 0.20 | | 1.08 | |
| OSIS | O S I Systems Inc | 184.4 | 181.5 | 184.0 | 190,718 | 1.0 | | 0.55 | |
| OSPN | Onespan Inc | 19.09 | 18.56 | 18.70 | 541,507 | 0.11 | | 0.59 | |
| OSS | One Stop Systems Inc | 2.850 | 2.560 | 2.630 | 113,450 | -0.120 | | 4.36 | |
| OST | Ostin Technology Group Ltd | 0.2097 | 0.1700 | 0.1851 | 1,366,174 | -0.0070 | | 3.64 | |
| OSUR | Orasure Tech Inc | 3.940 | 3.780 | 3.810 | 1,252,919 | -0.150 | | 3.79 | |
| OSW | Onespaworld Holdings Ltd | 19.56 | 19.05 | 19.28 | 498,444 | -0.01 | | 0.05 | |
| OTEX | Open Text Corp | 30.49 | 30.07 | 30.28 | 520,844 | -0.25 | | 0.82 | |
| OTLK | Outlook Therapeutics Inc | 1.850 | 1.600 | 1.610 | 859,166 | -0.090 | | 5.29 | |
| OTLY | Oatly Group Ab ADR | 0.7300 | 0.6900 | 0.7100 | 1,755,117 | 0.0000 | | 0.00 | |
| OTRK | Ontrak Inc | 1.710 | 1.600 | 1.620 | 27,685 | -0.040 | | 2.41 | |
| OTTR | Otter Tail Corp | 79.04 | 77.49 | 78.45 | 257,492 | -0.68 | | 0.86 | |
| OVBC | Ohio Valley Banc Corp | 27.13 | 26.21 | 26.74 | 4,225 | -0.02 | | 0.07 | |
| OVID | Ovid Therapeutics Inc | 1.220 | 1.120 | 1.140 | 183,987 | -0.030 | | 2.56 | |
| OVLY | Oak Valley Bancp CA | 31.84 | 30.83 | 31.84 | 9,102 | 0.69 | | 2.22 | |
| OXBR | Oxbridge Ord Shrs | 3.850 | 3.550 | 3.620 | 20,770 | -0.130 | | 3.47 | |
| OXBRW | Oxbridge WT | 0.3500 | 0.3200 | 0.3500 | 9,041 | 0.0000 | | 0.00 | |
| OXLC | Oxford Lane Capital | 5.270 | 5.220 | 5.230 | 3,562,359 | -0.010 | | 0.19 | |
| OXLCI | Oxford Lane Capital Corp. 8.75% | 26.18 | 26.00 | 26.10 | 11,092 | 0.01 | | 0.04 | |
| OXLCL | Oxford Lane Capital Corp 6.75% Notes Due | 23.84 | 23.74 | 23.79 | 3,504 | 0.04 | | 0.17 | |
| OXLCN | Oxford Lane Capital Corp | 24.42 | 24.20 | 24.40 | 2,392 | 0.11 | | 0.45 | |
| OXLCO | Oxford Lane Capital Corp | 23.16 | 23.06 | 23.16 | 2,258 | 0.21 | | 0.92 | |
| OXLCP | Oxford Lane Capital Corp 6.25% Prf | 24.17 | 24.12 | 24.17 | 969 | 0.06 | | 0.25 | |
| OXLCZ | Oxford Lane Capital Corp 5.00% | 23.91 | 23.88 | 23.89 | 9,059 | 0.00 | | 0.00 | |
| OXSQ | Oxford Square Capital Corp | 2.660 | 2.640 | 2.660 | 339,867 | 0.010 | | 0.38 | |
| OXSQG | Oxford Square Capital Corp 5.50% Notes | 23.44 | 23.41 | 23.44 | 1,560 | 0.10 | | 0.43 | |
| OXSQZ | Oxford Square Capital Corp 6.25% Notes | 24.60 | 24.59 | 24.60 | 1,384 | 0.00 | | 0.00 | |
| OZEM | Roundhill Glp-1 & Weight Loss ETF | 27.01 | 26.57 | 26.57 | 20,499 | -0.60 | | 2.21 | |
| OZK | Bank Ozk | 48.07 | 46.66 | 47.22 | 861,264 | -0.04 | | 0.08 | |
| OZKAP | Bank Ozk | 17.32 | 17.07 | 17.32 | 51,952 | 0.02 | | 0.12 | |