Code | Name | High | Low | Close | Volume | Change | |
OABI | Omniab Inc | 2.020 | 1.920 | 1.950 | 405,837 | -0.010 |  | 0.51 |  |
OABIW | Omniab Inc WT | 0.2900 | 0.1800 | 0.2900 | 581 | 0.0100 |  | 3.57 |  |
OACC | Oaktree III Life Sciences Cl A | 10.44 | 10.41 | 10.43 | 16,409 | -0.01 |  | 0.10 |  |
OACCU | Oaktree Acquisition Corp. III Life | 10.75 | 10.75 | 10.75 | 500 | 0.00 |  | 0.00 |  |
OACCW | Oaktree III Life Sciences WT | 0.8455 | 0.8455 | 0.8455 | 109 | -0.0545 |  | 6.06 |  |
OAKU | Oak Woods Acquisition Corporation Cl A | 11.97 | 11.91 | 11.96 | 62,020 | 0.26 |  | 2.22 |  |
OAKUR | Oak Woods Acquisition Corporation Right | 0.2500 | 0.2500 | 0.2500 | 900 | -0.0375 |  | 13.04 |  |
OAKUU | Oak Woods Acquisition Corp | 11.99 | 11.85 | 11.85 | 206 | 0.34 |  | 2.95 |  |
OAKUW | Oak Woods Acquisition Corporation WT | 0.0400 | 0.0400 | 0.0400 | 412,816 | 0.0000 |  | 0.00 |  |
OBAWU | Oxley Bridge Acquisition Limited | 10.01 | 10.01 | 10.01 | 13,640 | 0.01 |  | 0.10 |  |
OBIL | US Treasury 12 Month Bill ETF | 50.08 | 50.06 | 50.08 | 44,993 | 0.03 |  | 0.06 |  |
OBIO | Orchestra Biomed Hldgs Inc | 3.220 | 3.040 | 3.040 | 75,493 | -0.130 |  | 4.10 |  |
OBLG | Oblong Inc | 5.400 | 5.050 | 5.170 | 225,037 | 0.080 |  | 1.57 |  |
OBT | Orange County Bancor | 28.83 | 28.13 | 28.52 | 38,952 | -0.06 |  | 0.21 |  |
OCC | Optical Cable Corp | 5.970 | 5.660 | 5.700 | 43,451 | -0.250 |  | 4.20 |  |
OCCI | Ofs Credit Company | 6.250 | 6.170 | 6.170 | 343,738 | -0.060 |  | 0.96 |  |
OCCIM | Ofs Credit Company Inc 7.875% | 25.15 | 25.10 | 25.15 | 876 | 0.05 |  | 0.18 |  |
OCCIN | Ofs Credit Company Inc 5.25% | 24.40 | 24.29 | 24.34 | 1,250 | 0.02 |  | 0.08 |  |
OCCIO | Ofs Credit Company | 24.90 | 24.90 | 24.90 | 762 | -0.06 |  | 0.22 |  |
OCFC | Oceanfirst Financial Corp | 19.43 | 18.60 | 18.71 | 193,973 | -0.22 |  | 1.16 |  |
OCG | Oriental Culture Holding Ltd | 5.850 | 5.250 | 5.850 | 17,738 | 0.350 |  | 6.36 |  |
OCGN | Ocugen Inc | 1.040 | 0.970 | 1.020 | 2,867,406 | 0.020 |  | 2.00 |  |
OCS | Oculis Holding Ag | 18.36 | 17.22 | 17.42 | 28,825 | -0.75 |  | 4.13 |  |
OCSAW | Oculis Holding Ag Warrants | 8.200 | 6.790 | 8.100 | 6,476 | 0.600 |  | 8.00 |  |
OCSL | Oaktree Specialty Lending Corp | 14.68 | 14.24 | 14.28 | 783,181 | -0.40 |  | 2.72 |  |
OCTO | Eightco Holdings Inc | 1.360 | 1.310 | 1.340 | 9,166 | -0.020 |  | 1.47 |  |
OCUL | Ocular Therapeut | 11.56 | 11.23 | 11.29 | 1,356,977 | -0.09 |  | 0.79 |  |
ODD | Oddity Tech Ltd Cl A | 71.11 | 67.63 | 69.67 | 793,024 | -1.14 |  | 1.61 |  |
ODDS | Pacer Bluestar Digital Entertainment ETF | 32.08 | 32.02 | 32.02 | 358 | -0.24 |  | 0.74 |  |
ODFL | Old Dominion Freight Line Inc | 165.5 | 160.5 | 161.9 | 1,056,229 | -0.3 |  | 0.18 |  |
ODP | Office Depot | 18.48 | 17.49 | 17.51 | 248,029 | -0.74 |  | 4.05 |  |
ODVWZ | Osisko Development Corp. WT | 0.1800 | 0.1500 | 0.1500 | 3,333 | -0.0300 |  | 16.67 |  |
ODYS | Odysight.Ai Inc | 4.900 | 4.730 | 4.760 | 3,296 | 0.030 |  | 0.63 |  |
OESX | Orion Energy Syst | 0.5797 | 0.5577 | 0.5640 | 95,236 | 0.0035 |  | 0.62 |  |
OFAL | Ofa Group | 2.000 | 1.880 | 1.910 | 124,587 | -0.050 |  | 2.55 |  |
OFIX | Orthofix Intl NV | 10.98 | 10.62 | 10.64 | 214,337 | -0.21 |  | 1.94 |  |
OFLX | Omega Flex Inc | 33.70 | 32.80 | 33.31 | 24,579 | -0.12 |  | 0.36 |  |
OFS | Ofs Capital Corp | 8.500 | 8.430 | 8.480 | 25,776 | -0.040 |  | 0.47 |  |
OFSSH | Ofs Capital Corp 4.95% Notes Due 2028 | 23.42 | 23.13 | 23.19 | 2,959 | 0.14 |  | 0.61 |  |
OGI | Organigram Global Inc | 1.480 | 1.440 | 1.450 | 476,886 | -0.010 |  | 0.68 |  |
OKLL | DeFiance Daily Target 2X Long Oklo ETF | 29.50 | 26.12 | 29.37 | 944,952 | 1.53 |  | 5.50 |  |
OKTA | Okta Inc Cl A | 95.87 | 92.32 | 95.31 | 3,537,468 | 3.21 |  | 3.49 |  |
OKUR | Onkure Therapeutics Inc | 2.500 | 2.270 | 2.310 | 118,620 | -0.070 |  | 2.94 |  |
OKYO | Okyo Pharma Limited ADR | 3.060 | 2.720 | 2.960 | 301,314 | 0.060 |  | 2.07 |  |
OLB | Olb Group Inc | 1.750 | 1.540 | 1.580 | 203,943 | -0.110 |  | 6.51 |  |
OLED | Universal Display | 153.9 | 150.0 | 151.3 | 147,205 | -0.1 |  | 0.04 |  |
OLLI | Ollies Bargain CS | 133.7 | 131.7 | 132.2 | 629,400 | 0.4 |  | 0.27 |  |
OLMA | Olema Pharmaceuticals Inc | 4.640 | 4.370 | 4.440 | 218,861 | -0.070 |  | 1.55 |  |
OLPX | Olaplex Holdings Inc | 1.410 | 1.340 | 1.350 | 899,116 | -0.020 |  | 1.46 |  |
OM | Outset Medical Inc | 17.80 | 17.16 | 17.42 | 319,092 | -0.18 |  | 1.02 |  |
OMAB | Grupo Aeroportuario ADR | 113.5 | 110.9 | 111.0 | 27,056 | -1.7 |  | 1.47 |  |
OMCC | Old Market Capital Corp | 6.500 | 6.370 | 6.370 | 1,662 | 0.000 |  | 0.00 |  |
OMCL | Omnicell Inc | 28.62 | 26.88 | 26.90 | 453,039 | -1.07 |  | 3.83 |  |
OMDA | Omada Health Inc | 17.93 | 17.35 | 17.57 | 165,027 | -0.12 |  | 0.68 |  |
OMER | Omeros Corp | 3.630 | 3.340 | 3.360 | 681,104 | -0.120 |  | 3.45 |  |
OMEX | Odyssey Marine Expl | 1.590 | 1.460 | 1.510 | 2,658,771 | -0.080 |  | 5.03 |  |
OMH | Ohmyhome Limited | 1.470 | 1.350 | 1.390 | 84,984 | -0.030 |  | 2.11 |  |
OMSE | Oms Energy Technologies Inc | 6.960 | 6.810 | 6.910 | 49,742 | 0.050 |  | 0.73 |  |
ON | On Semiconductor | 60.92 | 59.21 | 60.81 | 4,010,030 | 1.40 |  | 2.36 |  |
ONB | Old National Bncp | 23.10 | 22.74 | 22.88 | 5,354,371 | -0.04 |  | 0.17 |  |
ONBPO | Old National Bancorp Depositary Shares | 25.06 | 25.01 | 25.05 | 7,070 | 0.01 |  | 0.04 |  |
ONBPP | Old National Bancorp Depositary Shares | 25.35 | 25.10 | 25.10 | 4,165 | 0.00 |  | 0.00 |  |
ONC | Beone Medicines Ltd | 300.0 | 293.5 | 294.6 | 773,066 | 4.3 |  | 1.48 |  |
ONCHU | | 10.45 | 10.36 | 10.41 | 129,185 | 0.02 |  | 0.19 |  |
ONCO | Onconetix Inc | 3.550 | 3.250 | 3.440 | 145,118 | -0.130 |  | 3.64 |  |
ONCY | Oncolytics Biotech Inc | 1.330 | 1.240 | 1.270 | 1,194,356 | -0.050 |  | 3.79 |  |
ONDS | Ondas Holdings Inc | 2.480 | 2.190 | 2.230 | 20,485,922 | -0.170 |  | 7.08 |  |
ONEG | Oneconstruction Group Limited | 6.260 | 5.700 | 6.220 | 21,334 | 0.430 |  | 7.43 |  |
ONEQ | Nasdaq Composite ETF | 82.59 | 81.96 | 82.28 | 111,439 | 0.01 |  | 0.01 |  |
ONEW | Onewater Marine Inc Cl A | 14.46 | 13.83 | 13.91 | 64,732 | -0.34 |  | 2.39 |  |
ONFO | Onfolio Holdings Inc | 1.500 | 1.230 | 1.340 | 134,412 | 0.070 |  | 5.51 |  |
ONFOW | Onfolio Holdings Inc WT | 0.1500 | 0.1300 | 0.1500 | 25,269 | 0.0100 |  | 7.14 |  |
ONMD | Onemednet Corp | 0.5600 | 0.5400 | 0.5600 | 59,095 | 0.0170 |  | 3.13 |  |
ONMDW | Onemednet Corp WT | 0.0400 | 0.0300 | 0.0351 | 2,660 | 0.0000 |  | 0.00 |  |
OOQB | One One Nasdaq-100 and Bitcoin ETF | 17.30 | 17.18 | 17.18 | 344 | -0.27 |  | 1.55 |  |
OOSB | One One S&P 500 and Bitcoin ETF | 17.85 | 17.56 | 17.56 | 481 | -0.27 |  | 1.51 |  |
OP | Oceanpal Inc | 1.990 | 1.670 | 1.670 | 1,006,922 | -0.150 |  | 8.24 |  |
OPAL | Opal Fuels Inc. | 2.580 | 2.500 | 2.530 | 123,878 | 0.030 |  | 1.20 |  |
OPBK | Open Bank | 13.93 | 13.43 | 13.91 | 85,735 | 0.32 |  | 2.35 |  |
OPCH | Option Care Health Inc | 30.19 | 29.39 | 29.50 | 601,819 | -0.44 |  | 1.47 |  |
OPEN | Opendoor Technologies Inc | 2.310 | 1.760 | 2.240 | 524,558,751 | 0.590 |  | 35.76 |  |
OPI | Office Properties Income Trust | 0.2500 | 0.2300 | 0.2400 | 610,806 | -0.0048 |  | 1.96 |  |
OPINL | Office Properties Income Trust 6.375% | 7.050 | 6.790 | 6.910 | 30,241 | 0.030 |  | 0.44 |  |
OPK | Opko Health Inc | 1.390 | 1.340 | 1.340 | 1,677,796 | -0.040 |  | 2.90 |  |
OPOF | Old Point Finl Corp | 41.17 | 40.75 | 41.10 | 15,043 | 0.12 |  | 0.29 |  |
OPPJ | | 35.97 | 35.48 | 35.48 | 11,316 | -0.39 |  | 1.09 |  |
OPRA | Opera Ltd ADR | 18.55 | 17.81 | 17.91 | 441,426 | -0.35 |  | 1.92 |  |
OPRT | Oportun Financial Corp | 6.400 | 5.930 | 6.140 | 410,660 | -0.190 |  | 3.00 |  |
OPRX | Optimizerx Corp | 14.13 | 12.97 | 12.97 | 163,300 | -1.02 |  | 7.29 |  |
OPTX | Syntec Optics Holdings Inc | 1.620 | 1.360 | 1.570 | 333,424 | 0.250 |  | 18.94 |  |
OPTXW | Syntec Optics Holdings Inc WT | 0.0700 | 0.0600 | 0.0700 | 14,419 | 0.0100 |  | 16.67 |  |
OPTZ | Optimize Strategy Index ETF | 31.71 | 31.71 | 31.71 | 166 | -0.02 |  | 0.06 |  |
OPXS | Optex Systems Hlds | 13.97 | 12.01 | 13.97 | 77,607 | 1.61 |  | 12.98 |  |
ORCX | DeFiance Daily Target 2X Long Orcl ETF | 36.11 | 34.79 | 34.89 | 305,608 | -1.10 |  | 3.06 |  |
ORGN | Origin Materials Inc | 0.6300 | 0.5900 | 0.5970 | 928,382 | 0.0170 |  | 2.93 |  |
ORGNW | Origin Materials Inc WT | 0.0300 | 0.0251 | 0.0251 | 10,534 | -0.0058 |  | 18.77 |  |
ORGO | Organogenesis Holdings Inc | 4.480 | 4.320 | 4.350 | 274,813 | -0.010 |  | 0.23 |  |
ORIC | Oric Pharmaceuticals Inc | 11.41 | 10.88 | 11.03 | 369,856 | -0.11 |  | 0.99 |  |
ORIQU | | 10.010 | 9.990 | 10.000 | 85,343 | -0.010 |  | 0.10 |  |
ORIS | Oriental Rise Holdings Limited | 0.5300 | 0.5000 | 0.5000 | 298,669 | -0.0200 |  | 3.85 |  |
ORKA | Oruka Therapeutics Inc | 15.68 | 14.16 | 14.45 | 261,244 | -0.91 |  | 5.92 |  |
ORKT | Orangekloud Technology Inc Cl A | 0.7400 | 0.7000 | 0.7100 | 92,255 | -0.0200 |  | 2.74 |  |
ORLY | O'Reilly Automotive | 93.13 | 92.04 | 92.40 | 2,436,945 | 0.81 |  | 0.88 |  |
ORMP | Oramed Pharma | 2.150 | 2.100 | 2.100 | 15,787 | -0.020 |  | 0.94 |  |
ORR | Militia Long/Short Equity ETF | 28.94 | 28.76 | 28.80 | 18,822 | -0.29 |  | 1.01 |  |
ORRF | Orrstown Finl Svcs | 34.05 | 33.52 | 33.63 | 89,414 | 0.08 |  | 0.24 |  |
OS | Onestream Inc Cl A | 25.25 | 24.82 | 25.01 | 581,575 | 0.18 |  | 0.72 |  |
OSBC | Old Second Bancorp | 18.83 | 18.56 | 18.62 | 110,657 | 0.01 |  | 0.05 |  |
OSIS | O S I Systems Inc | 216.3 | 209.3 | 211.3 | 95,452 | -2.5 |  | 1.16 |  |
OSPN | Onespan Inc | 15.30 | 15.02 | 15.03 | 153,837 | -0.11 |  | 0.73 |  |
OSRH | Osr Holdings Inc | 1.070 | 1.010 | 1.060 | 51,417 | 0.060 |  | 6.00 |  |
OSRHW | Osr Holdings Inc WT | 0.0700 | 0.0665 | 0.0665 | 1,100 | -0.0059 |  | 8.15 |  |
OSS | One Stop Systems Inc | 6.130 | 5.690 | 5.930 | 733,833 | -0.160 |  | 2.63 |  |
OST | Ostin Technology Group Ltd | 0.1274 | 0.1202 | 0.1218 | 6,732,208 | -0.0056 |  | 4.40 |  |
OSUR | Orasure Tech Inc | 3.310 | 3.100 | 3.190 | 1,080,815 | -0.090 |  | 2.74 |  |
OSW | Onespaworld Holdings Ltd | 21.59 | 21.38 | 21.47 | 212,944 | 0.06 |  | 0.28 |  |
OTEX | Open Text Corp | 28.88 | 28.47 | 28.51 | 343,978 | -0.18 |  | 0.63 |  |
OTGL | | 9.730 | 9.197 | 9.197 | 255 | 0.027 |  | 0.30 |  |
OTLK | Outlook Therapeutics Inc | 2.360 | 2.130 | 2.190 | 816,595 | -0.120 |  | 5.19 |  |
OTLY | Oatly Group Ab ADR | 15.31 | 14.65 | 14.94 | 120,339 | 0.30 |  | 2.05 |  |
OTRK | Ontrak Inc | 0.6100 | 0.5400 | 0.5500 | 981,790 | 0.0100 |  | 1.85 |  |
OTTR | Otter Tail Corp | 77.65 | 76.29 | 77.42 | 151,345 | 0.86 |  | 1.12 |  |
OUST | Ouster Inc | 31.31 | 28.14 | 30.59 | 2,832,845 | 1.95 |  | 6.81 |  |
OUSTW | Ouster Inc WT | 0.0375 | 0.0212 | 0.0262 | 8,321 | -0.0037 |  | 12.37 |  |
OUSTZ | Ouster Inc WT | 0.0919 | 0.0807 | 0.0827 | 114,741 | -0.0005 |  | 0.60 |  |
OVBC | Ohio Valley Banc Corp | 35.12 | 34.03 | 34.50 | 4,722 | -0.26 |  | 0.75 |  |
OVID | Ovid Therapeutics Inc | 0.5700 | 0.4800 | 0.5500 | 3,423,820 | 0.0707 |  | 14.75 |  |
OVLY | Oak Valley Bancp CA | 27.99 | 27.30 | 27.57 | 5,209 | -0.04 |  | 0.14 |  |
OXBR | Oxbridge Ord Shrs | 2.470 | 2.240 | 2.320 | 135,186 | 0.000 |  | 0.00 |  |
OXBRW | Oxbridge WT | 0.4899 | 0.4000 | 0.4600 | 4,661 | 0.0980 |  | 27.07 |  |
OXLC | Oxford Lane Capital | 4.060 | 3.960 | 3.970 | 8,364,770 | -0.080 |  | 1.98 |  |
OXLCG | Oxford Lane Capital Corp. 7.95% | 25.19 | 25.10 | 25.10 | 4,859 | 0.04 |  | 0.16 |  |
OXLCI | Oxford Lane Capital Corp. 8.75% | 25.84 | 25.66 | 25.84 | 2,495 | 0.14 |  | 0.54 |  |
OXLCL | Oxford Lane Capital Corp 6.75% Notes Due | 23.70 | 23.55 | 23.63 | 33,311 | -0.01 |  | 0.05 |  |
OXLCN | Oxford Lane Capital Corp | 24.43 | 24.05 | 24.42 | 3,495 | 0.14 |  | 0.58 |  |
OXLCO | Oxford Lane Capital Corp | 23.46 | 23.46 | 23.46 | 2,534 | 0.06 |  | 0.26 |  |
OXLCP | Oxford Lane Capital Corp 6.25% Prf | 24.44 | 24.34 | 24.40 | 2,212 | -0.04 |  | 0.16 |  |
OXLCZ | Oxford Lane Capital Corp 5.00% | 24.18 | 24.13 | 24.16 | 3,109 | 0.02 |  | 0.10 |  |
OXSQ | Oxford Square Capital Corp | 2.340 | 2.320 | 2.330 | 443,046 | 0.000 |  | 0.00 |  |
OXSQG | Oxford Square Capital Corp 5.50% Notes | 23.76 | 23.61 | 23.69 | 493 | 0.02 |  | 0.07 |  |
OXSQZ | Oxford Square Capital Corp 6.25% Notes | 25.07 | 25.02 | 25.06 | 1,316 | 0.01 |  | 0.04 |  |
OYSE | | 10.000 | 9.990 | 10.000 | 420,892 | 0.020 |  | 0.20 |  |
OYSER | | 0.1800 | 0.1600 | 0.1600 | 1,684 | 0.0000 |  | 0.00 |  |
OYSEU | Oyster Enterprises II Acquisition Corp | 10.16 | 10.13 | 10.13 | 31,441 | -0.03 |  | 0.30 |  |
OZEM | Roundhill Glp-1 & Weight Loss ETF | 26.17 | 25.82 | 25.82 | 6,776 | -0.23 |  | 0.88 |  |
OZK | Bank Ozk | 53.38 | 50.67 | 51.98 | 1,336,071 | 0.07 |  | 0.13 |  |
OZKAP | Bank Ozk | 17.25 | 17.10 | 17.22 | 9,988 | 0.05 |  | 0.29 |  |