| Code | Name | High | Low | Close | Volume | Change | |
|---|
| OABI | Omniab Inc | 1.900 | 1.830 | 1.900 | 352,789 | 0.000 |  | 0.00 |   |
| OABIW | Omniab Inc WT | 0.2900 | 0.2600 | 0.2900 | 1,253 | 0.0100 |  | 3.57 | |
| OACC | Oaktree III Life Sciences Cl A | 10.47 | 10.43 | 10.47 | 1,811 | 0.00 | | 0.00 | |
| OACCU | Oaktree Acquisition Corp. III Life | 10.61 | 10.61 | 10.61 | 1,309 | -0.45 |  | 4.03 | |
| OACCW | Oaktree III Life Sciences WT | 0.8500 | 0.8250 | 0.8500 | 4,727 | 0.0750 | | 9.68 | |
| OAKU | Oak Woods Acquisition Corporation Cl A | 11.78 | 11.76 | 11.76 | 303 | -0.09 | | 0.76 | |
| OAKUR | Oak Woods Acquisition Corporation Right | 0.2900 | 0.2900 | 0.2900 | 245 | 0.0000 | | 0.00 | |
| OAKUW | Oak Woods Acquisition Corporation WT | 0.0400 | 0.0400 | 0.0400 | 5,507 | 0.0000 | | 0.00 | |
| OBAWU | Oxley Bridge Acquisition Limited | 10.06 | 10.04 | 10.04 | 1,575 | 0.00 | | 0.00 | |
| OBIL | US Treasury 12 Month Bill ETF | 50.09 | 50.06 | 50.09 | 39,909 | -0.03 | | 0.06 | |
| OBIO | Orchestra Biomed Hldgs Inc | 2.750 | 2.480 | 2.520 | 1,516,178 | -0.620 | | 20.26 | |
| OBLG | Oblong Inc | 3.720 | 3.350 | 3.450 | 73,542 | -0.265 | | 7.10 | |
| OBT | Orange County Bancor | 24.77 | 23.69 | 23.85 | 39,644 | -1.13 | | 4.52 | |
| OCC | Optical Cable Corp | 4.740 | 4.070 | 4.740 | 47,399 | 0.260 | | 5.80 | |
| OCCI | Ofs Credit Company | 6.030 | 5.900 | 5.950 | 291,050 | -0.070 | | 1.16 | |
| OCCIM | Ofs Credit Company Inc 7.875% | 25.25 | 25.10 | 25.10 | 2,790 | 0.17 | | 0.69 | |
| OCCIN | Ofs Credit Company Inc 5.25% | 24.43 | 24.38 | 24.43 | 419 | -0.05 | | 0.22 | |
| OCCIO | Ofs Credit Company | 25.06 | 24.92 | 24.99 | 725 | -0.09 | | 0.34 | |
| OCFC | Oceanfirst Financial Corp | 16.61 | 16.25 | 16.35 | 254,192 | -0.42 | | 2.50 | |
| OCG | Oriental Culture Holding Ltd | 5.230 | 4.980 | 5.110 | 7,069 | 0.170 | | 3.44 | |
| OCGN | Ocugen Inc | 1.0000 | 0.9400 | 0.9900 | 4,195,589 | -0.0364 | | 3.53 | |
| OCS | Oculis Holding Ag | 17.90 | 17.52 | 17.71 | 7,297 | 0.06 | | 0.34 | |
| OCSAW | Oculis Holding Ag Warrants | 7.620 | 6.710 | 7.000 | 8,270 | -0.230 | | 3.07 | |
| OCSL | Oaktree Specialty Lending Corp | 13.78 | 13.46 | 13.53 | 600,532 | -0.27 | | 1.95 | |
| OCTO | Eightco Holdings Inc | 1.630 | 1.440 | 1.540 | 209,914 | 0.130 | | 8.97 | |
| OCUL | Ocular Therapeut | 11.98 | 11.37 | 11.96 | 1,134,926 | 0.34 | | 2.94 | |
| ODD | Oddity Tech Ltd Cl A | 71.75 | 67.02 | 71.70 | 2,085,547 | 1.63 | | 2.33 | |
| ODDS | Pacer Bluestar Digital Entertainment ETF | 32.11 | 32.10 | 32.11 | 274 | -0.44 | | 1.34 | |
| ODFL | Old Dominion Freight Line Inc | 148.1 | 141.8 | 142.1 | 1,836,211 | -7.4 | | 4.96 | |
| ODP | Office Depot | 17.68 | 16.92 | 17.18 | 476,384 | -0.67 | | 3.76 | |
| ODVWZ | Osisko Development Corp. WT | 0.1500 | 0.1500 | 0.1500 | 8,003 | -0.0049 | | 3.16 | |
| ODYS | Odysight.Ai Inc | 4.720 | 4.460 | 4.460 | 2,899 | -0.200 | | 4.29 | |
| OESX | Orion Energy Syst | 0.6000 | 0.5752 | 0.5898 | 38,121 | -0.0071 | | 1.19 | |
| OFAL | Ofa Group | 1.600 | 1.420 | 1.480 | 146,450 | -0.130 | | 8.02 | |
| OFIX | Orthofix Intl NV | 10.94 | 10.74 | 10.77 | 235,148 | -0.27 | | 2.45 | |
| OFLX | Omega Flex Inc | 31.80 | 30.54 | 31.17 | 29,211 | -0.71 | | 2.23 | |
| OFS | Ofs Capital Corp | 8.510 | 8.180 | 8.270 | 66,381 | -0.180 | | 2.12 | |
| OFSSH | Ofs Capital Corp 4.95% Notes Due 2028 | 23.40 | 23.10 | 23.40 | 1,000 | 0.18 | | 0.78 | |
| OFSSO | | 25.15 | 25.00 | 25.15 | 23,705 | 0.07 | | 0.28 | |
| OGI | Organigram Global Inc | 1.380 | 1.300 | 1.330 | 672,856 | -0.010 | | 0.75 | |
| OKLL | DeFiance Daily Target 2X Long Oklo ETF | 32.76 | 26.76 | 30.05 | 1,654,009 | -4.77 | | 13.69 | |
| OKTA | Okta Inc Cl A | 97.28 | 94.54 | 95.21 | 2,162,101 | -2.67 | | 2.73 | |
| OKUR | Onkure Therapeutics Inc | 2.210 | 2.140 | 2.170 | 17,472 | -0.010 | | 0.45 | |
| OKYO | Okyo Pharma Limited ADR | 3.120 | 2.750 | 3.120 | 733,914 | 0.400 | | 14.81 | |
| OLB | Olb Group Inc | 1.610 | 1.470 | 1.600 | 299,170 | 0.080 | | 5.26 | |
| OLED | Universal Display | 152.0 | 140.8 | 145.8 | 802,345 | 0.6 | | 0.40 | |
| OLLI | Ollies Bargain CS | 138.2 | 130.3 | 137.4 | 470,530 | 1.4 | | 1.03 | |
| OLMA | Olema Pharmaceuticals Inc | 5.400 | 4.970 | 5.380 | 507,065 | 0.190 | | 3.70 | |
| OLPX | Olaplex Holdings Inc | 1.380 | 1.320 | 1.330 | 489,870 | -0.080 | | 5.76 | |
| OM | Outset Medical Inc | 15.81 | 14.92 | 15.04 | 448,992 | -1.02 | | 6.35 | |
| OMAB | Grupo Aeroportuario ADR | 106.2 | 103.6 | 105.1 | 24,063 | -1.0 | | 0.97 | |
| OMCC | Old Market Capital Corp | 5.600 | 5.600 | 5.600 | 285 | 0.010 | | 0.18 | |
| OMCL | Omnicell Inc | 30.89 | 29.51 | 29.68 | 511,263 | -1.25 | | 4.03 | |
| OMDA | Omada Health Inc | 17.54 | 16.66 | 17.36 | 325,489 | -0.14 | | 0.80 | |
| OMER | Omeros Corp | 3.830 | 3.520 | 3.610 | 1,863,023 | -0.260 | | 6.72 | |
| OMEX | Odyssey Marine Expl | 1.410 | 1.250 | 1.410 | 1,538,819 | 0.120 | | 9.30 | |
| OMH | Ohmyhome Limited | 1.090 | 1.010 | 1.030 | 151,173 | -0.100 | | 8.93 | |
| OMSE | Oms Energy Technologies Inc | 7.240 | 6.760 | 6.800 | 56,241 | -0.390 | | 5.41 | |
| ON | On Semiconductor | 57.41 | 54.38 | 57.01 | 10,777,068 | 0.46 | | 0.82 | |
| ONB | Old National Bncp | 20.80 | 20.17 | 20.43 | 1,950,817 | -0.71 | | 3.36 | |
| ONBPO | Old National Bancorp Depositary Shares | 25.23 | 25.23 | 25.23 | 745 | -0.01 | | 0.04 | |
| ONBPP | Old National Bancorp Depositary Shares | 25.40 | 25.36 | 25.36 | 1,168 | 0.07 | | 0.26 | |
| ONC | Beone Medicines Ltd | 298.2 | 288.1 | 297.9 | 381,970 | -2.1 | | 0.70 | |
| ONCHU | | 10.60 | 10.43 | 10.54 | 161,449 | 0.10 | | 0.96 | |
| ONCO | Onconetix Inc | 3.460 | 3.160 | 3.450 | 381,664 | -0.110 | | 3.09 | |
| ONCY | Oncolytics Biotech Inc | 1.0400 | 0.9502 | 0.9900 | 536,614 | -0.0300 | | 2.94 | |
| ONDS | Ondas Holdings Inc | 2.270 | 2.010 | 2.200 | 23,045,158 | 0.080 | | 3.77 | |
| ONEG | Oneconstruction Group Limited | 6.090 | 5.480 | 6.030 | 6,403 | -0.230 | | 3.97 | |
| ONEQ | Nasdaq Composite ETF | 82.07 | 80.76 | 81.20 | 593,399 | -1.99 | | 2.39 | |
| ONEW | Onewater Marine Inc Cl A | 15.95 | 14.65 | 15.75 | 151,069 | 0.41 | | 2.67 | |
| ONFO | Onfolio Holdings Inc | 1.250 | 1.180 | 1.220 | 12,738 | -0.170 | | 13.39 | |
| ONFOW | Onfolio Holdings Inc WT | 0.1500 | 0.1200 | 0.1400 | 11,444 | 0.0039 | | 2.69 | |
| ONMD | Onemednet Corp | 0.4899 | 0.4500 | 0.4820 | 179,373 | 0.0034 | | 0.71 | |
| ONMDW | Onemednet Corp WT | 0.0232 | 0.0155 | 0.0200 | 20,700 | 0.0007 | | 3.63 | |
| OOQB | One One Nasdaq-100 and Bitcoin ETF | 16.70 | 16.27 | 16.27 | 5,282 | -0.84 | | 4.92 | |
| OOSB | One One S&P 500 and Bitcoin ETF | 16.86 | 16.69 | 16.69 | 1,442 | -0.78 | | 4.46 | |
| OP | Oceanpal Inc | 0.1200 | 0.1100 | 0.1200 | 31,025,553 | -0.0130 | | 9.63 | |
| OPAL | Opal Fuels Inc. | 2.380 | 2.230 | 2.280 | 148,944 | -0.110 | | 4.64 | |
| OPBK | Open Bank | 12.80 | 12.45 | 12.68 | 49,710 | 0.00 | | 0.00 | |
| OPCH | Option Care Health Inc | 29.54 | 28.14 | 28.16 | 1,199,294 | -1.09 | | 3.71 | |
| OPEN | Opendoor Technologies Inc | 2.190 | 1.870 | 2.040 | 167,551,888 | 0.260 | | 14.13 | |
| OPI | Office Properties Income Trust | 0.2418 | 0.2200 | 0.2267 | 1,076,918 | -0.0133 | | 5.54 | |
| OPINL | Office Properties Income Trust 6.375% | 7.300 | 6.930 | 7.130 | 6,044 | -0.215 | | 2.93 | |
| OPK | Opko Health Inc | 1.230 | 1.110 | 1.190 | 7,415,982 | -0.090 | | 7.03 | |
| OPOF | Old Point Finl Corp | 39.96 | 39.61 | 39.85 | 9,310 | -0.28 | | 0.70 | |
| OPPJ | | 37.12 | 36.85 | 37.09 | 9,263 | 0.10 | | 0.27 | |
| OPRA | Opera Ltd ADR | 16.25 | 15.60 | 15.96 | 496,687 | -0.71 | | 4.28 | |
| OPRT | Oportun Financial Corp | 5.950 | 5.660 | 5.810 | 473,371 | -0.320 | | 5.22 | |
| OPRX | Optimizerx Corp | 12.64 | 12.01 | 12.59 | 175,478 | -0.12 | | 0.95 | |
| OPTX | Syntec Optics Holdings Inc | 1.800 | 1.700 | 1.730 | 84,044 | -0.090 | | 5.00 | |
| OPTXW | Syntec Optics Holdings Inc WT | 0.1100 | 0.1000 | 0.1000 | 77,839 | -0.0103 | | 9.34 | |
| OPTZ | Optimize Strategy Index ETF | 31.41 | 31.19 | 31.38 | 793 | -0.59 | | 1.83 | |
| OPXS | Optex Systems Hlds | 12.20 | 10.95 | 11.55 | 52,568 | -0.27 | | 2.28 | |
| ORCX | DeFiance Daily Target 2X Long Orcl ETF | 35.37 | 33.64 | 34.35 | 256,417 | -2.76 | | 7.44 | |
| ORGN | Origin Materials Inc | 0.7599 | 0.6640 | 0.6820 | 767,411 | -0.0460 | | 6.32 | |
| ORGNW | Origin Materials Inc WT | 0.0502 | 0.0401 | 0.0401 | 30,752 | -0.0053 | | 11.67 | |
| ORGO | Organogenesis Holdings Inc | 4.610 | 4.360 | 4.530 | 1,326,525 | -0.110 | | 2.38 | |
| ORIC | Oric Pharmaceuticals Inc | 10.12 | 9.63 | 10.12 | 621,580 | 0.15 | | 1.50 | |
| ORIQU | | 10.04 | 10.03 | 10.04 | 250,118 | 0.04 | | 0.40 | |
| ORIS | Oriental Rise Holdings Limited | 0.1100 | 0.1000 | 0.1000 | 6,675,935 | -0.0151 | | 12.09 | |
| ORKA | Oruka Therapeutics Inc | 13.91 | 13.14 | 13.69 | 96,233 | 0.01 | | 0.07 | |
| ORKT | Orangekloud Technology Inc Cl A | 0.7200 | 0.6800 | 0.7000 | 175,040 | -0.0290 | | 3.92 | |
| ORLY | O'Reilly Automotive | 99.79 | 97.92 | 98.99 | 2,800,920 | 0.80 | | 0.81 | |
| ORMP | Oramed Pharma | 2.170 | 2.080 | 2.110 | 60,855 | -0.030 | | 1.40 | |
| ORR | Militia Long/Short Equity ETF | 30.87 | 30.30 | 30.38 | 58,766 | -0.05 | | 0.16 | |
| ORRF | Orrstown Finl Svcs | 33.54 | 32.01 | 32.27 | 121,432 | -0.65 | | 1.98 | |
| OS | Onestream Inc Cl A | 23.35 | 22.66 | 23.16 | 735,680 | -0.64 | | 2.68 | |
| OSBC | Old Second Bancorp | 17.15 | 16.44 | 16.60 | 151,412 | -0.38 | | 2.24 | |
| OSIS | O S I Systems Inc | 220.5 | 215.0 | 219.1 | 115,031 | -1.4 | | 0.65 | |
| OSPN | Onespan Inc | 14.70 | 14.30 | 14.34 | 274,517 | -0.47 | | 3.19 | |
| OSRH | Osr Holdings Inc | 0.7200 | 0.6200 | 0.6400 | 363,118 | -0.0459 | | 6.67 | |
| OSRHW | Osr Holdings Inc WT | 0.0500 | 0.0477 | 0.0500 | 1,487 | 0.0134 | | 36.61 | |
| OSS | One Stop Systems Inc | 5.270 | 4.860 | 4.940 | 490,538 | -0.460 | | 8.53 | |
| OST | Ostin Technology Group Ltd | 0.0807 | 0.0710 | 0.0780 | 4,894,081 | -0.0069 | | 8.13 | |
| OSUR | Orasure Tech Inc | 3.150 | 3.000 | 3.010 | 757,615 | -0.170 | | 5.35 | |
| OSW | Onespaworld Holdings Ltd | 22.11 | 21.37 | 21.75 | 482,497 | -0.33 | | 1.49 | |
| OTEX | Open Text Corp | 29.29 | 28.37 | 28.46 | 632,402 | -1.05 | | 3.57 | |
| OTGL | | 8.893 | 8.893 | 8.893 | 2 | -0.011 | | 0.12 | |
| OTLK | Outlook Therapeutics Inc | 1.950 | 1.860 | 1.930 | 605,500 | -0.030 | | 1.53 | |
| OTLY | Oatly Group Ab ADR | 15.44 | 14.78 | 15.09 | 104,844 | -0.15 | | 0.99 | |
| OTRK | Ontrak Inc | 0.4300 | 0.2300 | 0.3000 | 11,911,835 | 0.0045 | | 1.47 | |
| OTTR | Otter Tail Corp | 76.91 | 75.42 | 75.52 | 212,274 | -1.89 | | 2.45 | |
| OUST | Ouster Inc | 22.86 | 21.32 | 22.09 | 1,859,848 | -1.40 | | 5.99 | |
| OUSTW | Ouster Inc WT | 0.0150 | 0.0121 | 0.0145 | 21,071 | -0.0030 | | 17.14 | |
| OUSTZ | Ouster Inc WT | 0.0932 | 0.0730 | 0.0850 | 70,784 | -0.0065 | | 7.10 | |
| OVBC | Ohio Valley Banc Corp | 32.51 | 31.89 | 31.89 | 6,879 | -0.63 | | 1.95 | |
| OVID | Ovid Therapeutics Inc | 0.5100 | 0.4800 | 0.5000 | 535,007 | 0.0000 | | 0.00 | |
| OVLY | Oak Valley Bancp CA | 26.69 | 25.90 | 26.37 | 12,639 | -0.26 | | 0.98 | |
| OXBR | Oxbridge Ord Shrs | 1.860 | 1.620 | 1.630 | 56,582 | -0.180 | | 9.94 | |
| OXBRW | Oxbridge WT | 0.2951 | 0.2944 | 0.2951 | 600 | -0.0270 | | 8.38 | |
| OXLC | Oxford Lane Capital | 3.530 | 3.450 | 3.470 | 6,254,802 | -0.090 | | 2.53 | |
| OXLCG | Oxford Lane Capital Corp. 7.95% | 25.15 | 24.88 | 24.88 | 48,554 | -0.12 | | 0.48 | |
| OXLCI | Oxford Lane Capital Corp. 8.75% | 25.72 | 25.71 | 25.72 | 4,703 | 0.06 | | 0.23 | |
| OXLCL | Oxford Lane Capital Corp 6.75% Notes Due | 23.65 | 23.54 | 23.63 | 2,529 | -0.03 | | 0.13 | |
| OXLCN | Oxford Lane Capital Corp | 24.37 | 24.33 | 24.33 | 2,929 | -0.04 | | 0.14 | |
| OXLCO | Oxford Lane Capital Corp | 23.20 | 23.00 | 23.00 | 8,351 | -0.31 | | 1.34 | |
| OXLCP | Oxford Lane Capital Corp 6.25% Prf | 24.55 | 24.35 | 24.42 | 1,684 | 0.02 | | 0.10 | |
| OXLCZ | Oxford Lane Capital Corp 5.00% | 24.24 | 24.15 | 24.24 | 10,465 | 0.07 | | 0.28 | |
| OXSQ | Oxford Square Capital Corp | 2.320 | 2.290 | 2.310 | 526,857 | -0.030 | | 1.29 | |
| OXSQG | Oxford Square Capital Corp 5.50% Notes | 23.65 | 23.65 | 23.65 | 687 | -0.09 | | 0.38 | |
| OXSQZ | Oxford Square Capital Corp 6.25% Notes | 25.06 | 25.06 | 25.06 | 424 | 0.05 | | 0.22 | |
| OYSE | | 10.000 | 9.980 | 9.990 | 28,491 | 0.010 | | 0.10 | |
| OYSER | | 0.1800 | 0.1800 | 0.1800 | 328 | 0.0000 | | 0.00 | |
| OYSEU | Oyster Enterprises II Acquisition Corp | 10.15 | 10.15 | 10.15 | 1,116 | 0.00 | | 0.00 | |
| OZEM | Roundhill Glp-1 & Weight Loss ETF | 24.29 | 24.01 | 24.24 | 35,580 | 0.12 | | 0.51 | |
| OZK | Bank Ozk | 48.69 | 47.25 | 47.93 | 785,970 | -1.48 | | 3.00 | |
| OZKAP | Bank Ozk | 17.31 | 16.84 | 16.85 | 64,503 | -0.70 | | 3.99 | |