Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesoft Solutions Inc (OP: OSSIF )

0.5350 -0.0324 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.4950 0.5100 0.4950 0.5100 17,290 +0.02(+3.13%)
Oct 28, 2021 0.5032 0.5102 0.4945 0.4945 31,625 -0.03(-5.56%)
Oct 27, 2021 0.4894 0.5270 0.4801 0.5236 186,392 +0.03(+6.16%)
Oct 26, 2021 0.4920 0.4932 13,710 -0.01(-2.26%)
Oct 25, 2021 0.5018 0.5095 0.4921 0.5046 58,729 +0.01(+2.10%)
Oct 22, 2021 0.4956 0.5117 0.4819 0.4942 58,600 -0.01(-1.44%)
Oct 21, 2021 0.4866 0.5014 0.4818 0.5014 67,125 +0.01(+2.87%)
Oct 20, 2021 0.5006 0.5100 0.4873 0.4874 82,952 -0.01(-2.03%)
Oct 19, 2021 0.4542 0.5000 0.4500 0.4975 182,999 +0.05(+11.22%)
Oct 18, 2021 0.4473 0.4473 0.4010 0.4473 13,053 -0.01(-1.26%)
Oct 15, 2021 0.4408 0.4530 0.4400 0.4530 37,500 +0.00(+0.87%)
Oct 14, 2021 0.4448 0.4491 0.4448 0.4491 8,490 +0.01(+2.07%)
Oct 13, 2021 0.4353 0.4448 0.4300 0.4400 57,900 +0.01(+2.33%)
Oct 12, 2021 0.4600 0.4660 0.4300 0.4300 232,790 -0.07(-14.00%)
Oct 11, 2021 0.5000 0.5000 0.5000 0.5000 270 +0.03(+7.30%)
Oct 08, 2021 0.4763 0.4763 0.4650 0.4660 48,000 -0.02(-3.54%)
Oct 07, 2021 0.4831 0.4831 0.4831 0.4831 4,000 -0.00(-0.47%)
Oct 05, 2021 0.4854 0.4854 0.4854 0 +0.04(+7.87%)
Oct 04, 2021 0.4852 0.4852 0.4358 0.4500 146,990 -0.05(-10.00%)
Oct 01, 2021 0.4800 0.5000 0.4715 0.5000 168,195 +0.00(+0.81%)
Sep 30, 2021 0.4950 0.5200 0.4659 0.4960 118,990 -0.01(-1.92%)
Sep 29, 2021 0.4825 0.5057 0.4800 0.5057 35,990 +0.02(+3.20%)
Sep 28, 2021 0.5048 0.5068 0.4900 0.4900 33,456 -0.02(-3.51%)
Sep 27, 2021 0.5200 0.5200 0.5000 0.5078 194,593 +0.00(+0.85%)
Sep 24, 2021 0.5040 0.5100 0.4934 0.5035 187,013 -0.00(-0.42%)
Sep 23, 2021 0.5025 0.5100 0.4800 0.5056 208,225 +0.02(+3.54%)
Sep 22, 2021 0.4800 0.5100 0.4800 0.4883 103,200 -0.02(-3.88%)
Sep 21, 2021 0.4844 0.5230 0.4734 0.5080 199,632 +0.03(+5.83%)
Sep 20, 2021 0.5092 0.5500 0.4800 0.4800 255,899 -0.02(-3.61%)
Sep 17, 2021 0.5000 0.5200 0.4897 0.4980 68,452 +0.02(+3.75%)
Sep 16, 2021 0.4621 0.4800 0.4616 0.4800 52,799 +0.00(+0.78%)
Sep 15, 2021 0.4700 0.4777 0.4700 0.4763 51,594 +0.00(+0.19%)
Sep 14, 2021 0.4440 0.4800 0.4440 0.4754 6,844 -0.01(-1.61%)
Sep 13, 2021 0.4827 0.4897 0.4602 0.4832 212,700 +0.00(+0.23%)
Sep 10, 2021 0.4769 0.4913 0.4573 0.4821 138,788 +0.01(+2.29%)
Sep 09, 2021 0.4461 0.4713 0.4456 0.4713 23,500 +0.01(+1.55%)
Sep 08, 2021 0.4884 0.4900 0.4600 0.4641 60,045 -0.02(-4.76%)
Sep 07, 2021 0.4704 0.5000 0.4636 0.4873 133,184 +0.03(+6.96%)
Sep 03, 2021 0.4400 0.4584 0.4312 0.4556 53,720 +0.01(+1.24%)
Sep 02, 2021 0.4376 0.4533 0.4376 0.4500 59,662 +0.02(+4.65%)
Sep 01, 2021 0.4500 0.4500 0.4299 0.4300 43,555 -0.02(-4.83%)
Aug 31, 2021 0.4630 0.4630 0.4518 0.4518 8,400 -0.01(-2.06%)
Aug 30, 2021 0.4630 0.4853 0.4440 0.4613 180,150 +0.04(+8.72%)
Aug 27, 2021 0.4131 0.4289 0.4123 0.4243 166,203 +0.01(+3.49%)
Aug 26, 2021 0.3692 0.4235 0.3616 0.4100 191,597 +0.04(+11.81%)
Aug 25, 2021 0.3400 0.3667 0.3400 0.3667 37,308 +0.02(+5.16%)
Aug 24, 2021 0.3547 0.3547 0.3487 0.3487 12,900 -0.01(-1.94%)
Aug 23, 2021 0.3050 0.3556 0.3050 0.3556 37,375 +0.03(+9.42%)
Aug 20, 2021 0.3120 0.3500 0.3114 0.3250 441,060 -0.02(-4.97%)
Aug 19, 2021 0.3350 0.3440 0.3327 0.3420 165,060 -0.02(-5.71%)
Aug 18, 2021 0.3429 0.3627 0.3402 0.3627 40,277 +0.01(+2.98%)
Aug 17, 2021 0.3526 0.3573 0.3505 0.3522 46,950 +0.00(+0.34%)
Aug 16, 2021 0.3825 0.3825 0.3487 0.3510 44,240 -0.02(-6.47%)
Aug 13, 2021 0.3800 0.3824 0.3670 0.3753 97,432 -0.00(-1.29%)
Aug 12, 2021 0.3800 0.3802 0.3800 0.3802 1,000 -0.01(-1.58%)
Aug 11, 2021 0.3710 0.4100 0.3710 0.3863 26,810 -0.02(-3.74%)
Aug 10, 2021 0.4106 0.4106 0.4013 0.4013 12,500 -0.01(-2.12%)
Aug 09, 2021 0.4305 0.4305 0.4100 0.4100 11,250 -0.00(-1.09%)
Aug 06, 2021 0.4160 0.4160 0.4050 0.4145 8,760 +0.01(+2.80%)
Aug 05, 2021 0.4000 0.4480 0.3515 0.4032 108,100 +0.05(+15.17%)
Aug 04, 2021 0.3617 0.3617 0.3501 0.3501 188,300 -0.01(-1.91%)
Aug 03, 2021 0.3537 0.3569 0.3486 0.3569 15,700 -0.01(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.