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

Onesoft Solutions Inc (OP: OSSIF )

0.5674 +0.0024 (+0.42%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 22, 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 (%)
Nov 29, 2019 0.4501 0.4590 0.4501 0.4550 50,900 -0.01(-3.13%)
Nov 27, 2019 0.4694 0.4697 0.4541 0.4697 47,500 -0.01(-1.59%)
Nov 26, 2019 0.4911 0.5019 0.4772 0.4773 73,400 -0.02(-3.96%)
Nov 25, 2019 0.5060 0.5130 0.4780 0.4970 16,000 -0.01(-2.24%)
Nov 22, 2019 0.5050 0.5084 0.5050 0.5084 5,500 -0.00(-0.31%)
Nov 21, 2019 0.5029 0.5100 0.5025 0.5100 33,800 +0.00(+0.00%)
Nov 20, 2019 0.5100 0.5100 0.5100 0.5100 500 +0.01(+1.67%)
Nov 19, 2019 0.5000 0.5016 0.5000 0.5016 6,000 -0.00(-0.18%)
Nov 18, 2019 0.5050 0.5100 0.4950 0.5025 26,500 -0.01(-1.47%)
Nov 15, 2019 0.5050 0.5100 0.5011 0.5100 35,600 +0.00(+0.97%)
Nov 14, 2019 0.5109 0.5109 0.5051 0.5051 1,825 +0.02(+3.08%)
Nov 13, 2019 0.5005 0.5005 0.4900 0.4900 12,000 -0.01(-2.33%)
Nov 12, 2019 0.5017 0.5017 0.5017 0.5017 6,500 -0.01(-1.99%)
Nov 11, 2019 0.5345 0.5345 0.4860 0.5119 74,600 -0.03(-5.43%)
Nov 08, 2019 0.5121 0.5413 0.5015 0.5413 8,700 +0.03(+5.83%)
Nov 07, 2019 0.4940 0.5126 0.4882 0.5115 36,800 +0.01(+2.65%)
Nov 06, 2019 0.4900 0.4983 0.4900 0.4983 6,600 +0.02(+3.47%)
Nov 04, 2019 0.4816 0.4816 0.4816 0 -0.01(-1.11%)
Nov 01, 2019 0.4577 0.4870 0.4577 0.4870 17,500 +0.01(+1.25%)
Oct 31, 2019 0.4671 0.4810 0.4523 0.4810 10,850 +0.01(+3.22%)
Oct 30, 2019 0.4600 0.4660 0.4500 0.4660 17,250 -0.01(-2.29%)
Oct 29, 2019 0.4555 0.4769 0.4555 0.4769 27,700 +0.01(+1.47%)
Oct 28, 2019 0.4700 0.4779 0.4570 0.4700 13,825 +0.01(+1.51%)
Oct 25, 2019 0.4613 0.4630 0.4613 0.4630 3,000 -0.00(-0.24%)
Oct 24, 2019 0.4606 0.4641 0.4460 0.4641 2,820 +0.01(+2.97%)
Oct 23, 2019 0.4507 0.4507 0.4507 0.4507 2,000 +0.01(+2.22%)
Oct 22, 2019 0.4400 0.4530 0.4400 0.4409 11,000 -0.01(-1.98%)
Oct 21, 2019 0.4701 0.4701 0.4410 0.4498 38,500 -0.04(-8.20%)
Oct 18, 2019 0.5000 0.5000 0.4900 0.4900 7,200 -0.02(-3.92%)
Oct 17, 2019 0.5295 0.5295 0.5100 0.5100 2,595 -0.02(-3.19%)
Oct 16, 2019 0.5120 0.5345 0.5120 0.5268 24,000 +0.02(+4.48%)
Oct 15, 2019 0.4484 0.5042 0.4484 0.5042 849,100 +0.07(+17.26%)
Oct 14, 2019 0.4300 0.4300 0.4300 0.4300 2,000 -0.01(-2.27%)
Oct 11, 2019 0.4359 0.4517 0.4359 0.4400 12,900 -0.01(-1.32%)
Oct 10, 2019 0.4400 0.4489 0.4400 0.4459 69,751 -0.01(-2.04%)
Oct 09, 2019 0.4480 0.4552 0.4480 0.4552 26,600 +0.01(+1.16%)
Oct 08, 2019 0.4600 0.4600 0.4465 0.4500 197,900 +0.01(+1.19%)
Oct 07, 2019 0.4350 0.4447 0.4350 0.4447 4,749 +0.01(+3.27%)
Oct 04, 2019 0.4700 0.4700 0.4306 0.4306 40,700 -0.03(-7.06%)
Oct 03, 2019 0.4554 0.4633 0.4554 0.4633 2,600 +0.02(+3.42%)
Oct 02, 2019 0.4090 0.4532 0.4090 0.4480 46,990 +0.00(+0.34%)
Oct 01, 2019 0.4800 0.4800 0.4359 0.4465 48,314 -0.04(-8.22%)
Sep 30, 2019 0.4853 0.4910 0.4804 0.4865 18,000 -0.02(-3.45%)
Sep 27, 2019 0.5130 0.5184 0.5000 0.5039 69,300 -0.01(-1.20%)
Sep 26, 2019 0.5101 0.5179 0.5100 0.5100 21,027 -0.01(-0.97%)
Sep 25, 2019 0.5340 0.5340 0.5150 0.5150 21,750 -0.01(-2.57%)
Sep 24, 2019 0.5200 0.5323 0.5200 0.5286 16,133 +0.01(+2.26%)
Sep 23, 2019 0.5404 0.5404 0.5169 0.5169 6,800 -0.03(-4.65%)
Sep 20, 2019 0.5488 0.5539 0.5400 0.5421 5,500 -0.02(-3.20%)
Sep 19, 2019 0.5619 0.5619 0.5600 0.5600 9,000 +0.01(+1.82%)
Sep 18, 2019 0.5500 0.5526 0.5321 0.5500 30,500 +0.00(+0.84%)
Sep 17, 2019 0.5500 0.5537 0.5450 0.5454 62,367 -0.02(-3.07%)
Sep 16, 2019 0.5433 0.5830 0.5433 0.5627 23,500 -0.00(-0.86%)
Sep 13, 2019 0.5598 0.5676 0.5559 0.5676 12,100 -0.02(-3.14%)
Sep 12, 2019 0.5808 0.5860 0.5808 0.5860 2,100 +0.02(+3.53%)
Sep 11, 2019 0.5826 0.5826 0.5515 0.5660 16,750 -0.01(-2.40%)
Sep 10, 2019 0.5836 0.5836 0.5758 0.5799 12,600 +0.01(+1.74%)
Sep 09, 2019 0.5909 0.5909 0.5676 0.5700 6,300 -0.03(-5.43%)
Sep 06, 2019 0.5817 0.6027 0.5700 0.6027 16,600 +0.04(+6.67%)
Sep 05, 2019 0.5650 0.5695 0.5650 0.5650 1,800 -0.00(-0.65%)
Sep 04, 2019 0.5677 0.5714 0.5547 0.5687 30,950 -0.01(-1.93%)
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.