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 31, 2023 0.4700 0.4799 0.4520 0.4799 53,250 +0.03(+6.64%)
Oct 30, 2023 0.4860 0.4900 0.4500 0.4500 296,033 -0.04(-8.16%)
Oct 27, 2023 0.5060 0.5060 0.4900 0.4900 9,701 -0.01(-2.31%)
Oct 26, 2023 0.4960 0.5060 0.4944 0.5016 49,800 +0.02(+3.21%)
Oct 25, 2023 0.5000 0.5039 0.4860 0.4860 25,387 -0.01(-2.80%)
Oct 24, 2023 0.4860 0.5000 0.4860 0.5000 6,774 +0.00(+0.81%)
Oct 23, 2023 0.4900 0.4970 0.4877 0.4960 40,801 +0.00(+0.67%)
Oct 20, 2023 0.4946 0.5000 0.4579 0.4927 59,778 +0.00(+0.04%)
Oct 19, 2023 0.5158 0.5179 0.4804 0.4925 124,296 -0.02(-3.85%)
Oct 18, 2023 0.5048 0.5122 0.5048 0.5122 3,800 -0.00(-0.95%)
Oct 17, 2023 0.5150 0.5212 0.5077 0.5171 52,525 -0.00(-0.75%)
Oct 16, 2023 0.5400 0.5455 0.5210 0.5210 38,396 -0.03(-4.94%)
Oct 13, 2023 0.5405 0.5533 0.5340 0.5481 10,500 +0.01(+2.22%)
Oct 12, 2023 0.5405 0.5405 0.5267 0.5362 22,572 -0.00(-0.06%)
Oct 11, 2023 0.5485 0.5500 0.5321 0.5365 34,627 -0.01(-2.19%)
Oct 10, 2023 0.5500 0.5584 0.5380 0.5485 62,531 -0.02(-3.77%)
Oct 09, 2023 0.5649 0.5750 0.5500 0.5700 22,556 +0.02(+3.64%)
Oct 06, 2023 0.5400 0.5569 0.5385 0.5500 12,864 +0.01(+1.42%)
Oct 05, 2023 0.5400 0.5466 0.5385 0.5423 33,588 +0.00(+0.71%)
Oct 04, 2023 0.5363 0.5385 0.5210 0.5385 43,758 +0.00(+0.04%)
Oct 03, 2023 0.5463 0.5463 0.5383 0.5383 15,700 -0.01(-2.20%)
Oct 02, 2023 0.5600 0.5627 0.5467 0.5504 12,042 -0.01(-1.29%)
Sep 29, 2023 0.5543 0.5633 0.5480 0.5576 27,071 +0.00(+0.25%)
Sep 28, 2023 0.5575 0.5694 0.5562 0.5562 24,000 +0.00(+0.00%)
Sep 27, 2023 0.5486 0.5615 0.5486 0.5562 8,098 -0.00(-0.43%)
Sep 26, 2023 0.5485 0.5926 0.5401 0.5586 140,050 +0.00(+0.74%)
Sep 25, 2023 0.5450 0.5545 0.5402 0.5545 62,261 +0.00(+0.82%)
Sep 22, 2023 0.5233 0.5500 0.5106 0.5500 144,721 +0.02(+3.77%)
Sep 21, 2023 0.5340 0.5370 0.5251 0.5300 69,490 -0.00(-0.71%)
Sep 20, 2023 0.5298 0.5370 0.5250 0.5338 214,136 +0.00(+0.04%)
Sep 19, 2023 0.5600 0.5679 0.5336 0.5336 169,758 -0.05(-8.00%)
Sep 18, 2023 0.5813 0.5899 0.5703 0.5800 14,820 -0.01(-0.85%)
Sep 15, 2023 0.5938 0.5966 0.5850 0.5850 35,831 -0.00(-0.65%)
Sep 14, 2023 0.5843 0.5924 0.5790 0.5888 54,189 -0.00(-0.17%)
Sep 13, 2023 0.5917 0.5921 0.5898 0.5898 19,210 -0.01(-0.91%)
Sep 12, 2023 0.5860 0.6059 0.5801 0.5952 110,195 +0.01(+2.08%)
Sep 11, 2023 0.5950 0.5993 0.5830 0.5831 19,745 -0.02(-3.54%)
Sep 08, 2023 0.5890 0.6045 0.5890 0.6045 59,087 +0.02(+3.69%)
Sep 07, 2023 0.6150 0.6150 0.5830 0.5830 107,776 -0.03(-4.94%)
Sep 06, 2023 0.6162 0.6271 0.6102 0.6133 86,242 -0.00(-0.36%)
Sep 05, 2023 0.6157 0.6199 0.6033 0.6155 73,732 +0.00(+0.33%)
Sep 01, 2023 0.6160 0.6300 0.6000 0.6135 87,041 +0.01(+1.07%)
Aug 31, 2023 0.6053 0.6099 0.6050 0.6070 11,820 +0.00(+0.58%)
Aug 30, 2023 0.6100 0.6163 0.6035 0.6035 53,125 -0.01(-2.08%)
Aug 29, 2023 0.6200 0.6233 0.6150 0.6163 111,059 -0.01(-1.19%)
Aug 28, 2023 0.6000 0.6260 0.5850 0.6237 765,646 +0.03(+5.71%)
Aug 25, 2023 0.5850 0.5984 0.5810 0.5900 181,743 -0.01(-1.17%)
Aug 24, 2023 0.6000 0.6005 0.5923 0.5970 66,326 -0.00(-0.78%)
Aug 23, 2023 0.6120 0.6157 0.5800 0.6017 227,572 -0.01(-1.89%)
Aug 22, 2023 0.6202 0.6224 0.6133 0.6133 80,567 -0.01(-1.38%)
Aug 21, 2023 0.6430 0.6430 0.6120 0.6219 501,924 +0.01(+1.12%)
Aug 18, 2023 0.6050 0.6299 0.6000 0.6150 478,349 +0.01(+1.82%)
Aug 17, 2023 0.6260 0.6337 0.5920 0.6040 704,470 -0.01(-1.79%)
Aug 16, 2023 0.6272 0.6400 0.6145 0.6150 175,466 -0.02(-3.10%)
Aug 15, 2023 0.6200 0.6359 0.6200 0.6347 232,698 +0.01(+2.19%)
Aug 14, 2023 0.5950 0.6249 0.5950 0.6211 343,780 +0.03(+5.72%)
Aug 11, 2023 0.5500 0.5900 0.5480 0.5875 295,192 +0.03(+5.86%)
Aug 10, 2023 0.5578 0.5692 0.5525 0.5550 167,569 +0.00(+0.00%)
Aug 09, 2023 0.5558 0.5558 0.5479 0.5550 96,740 +0.01(+1.37%)
Aug 08, 2023 0.5420 0.5620 0.5400 0.5475 111,439 +0.00(+0.00%)
Aug 07, 2023 0.5505 0.5633 0.5475 0.5475 55,256 -0.00(-0.31%)
Aug 04, 2023 0.5555 0.5566 0.5420 0.5492 118,805 +0.01(+1.33%)
Aug 03, 2023 0.5600 0.5657 0.5367 0.5420 30,784 -0.02(-3.30%)
Aug 02, 2023 0.5800 0.5852 0.5584 0.5605 20,911 -0.01(-2.52%)
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.