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

Onesoft Solutions Inc (OP: OSSIF )

0.5252 -0.0098 (-1.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 30, 2020 0.3517 0.3520 0.3300 0.3350 35,599 +0.00(+0.00%)
Nov 27, 2020 0.3400 0.3400 0.3325 0.3350 31,200 -0.01(-2.42%)
Nov 25, 2020 0.3880 0.3880 0.3433 0.3433 559,300 -0.04(-11.02%)
Nov 24, 2020 0.3850 0.3858 0.3700 0.3858 56,289 +0.02(+4.27%)
Nov 23, 2020 0.4160 0.4160 0.3700 0.3700 79,158 -0.02(-4.15%)
Nov 20, 2020 0.3780 0.3901 0.3780 0.3860 98,100 +0.01(+3.40%)
Nov 19, 2020 0.3840 0.3856 0.3700 0.3733 95,535 -0.01(-3.59%)
Nov 18, 2020 0.3990 0.4251 0.3729 0.3872 143,654 +0.02(+6.05%)
Nov 17, 2020 0.3710 0.3710 0.3651 0.3651 3,500 -0.01(-2.43%)
Nov 16, 2020 0.3503 0.3800 0.3500 0.3742 21,701 +0.00(+0.89%)
Nov 13, 2020 0.3549 0.3709 0.3522 0.3709 51,200 +0.01(+2.46%)
Nov 12, 2020 0.3705 0.3705 0.3541 0.3620 17,075 +0.00(+0.56%)
Nov 11, 2020 0.3596 0.3678 0.3570 0.3600 28,251 -0.01(-1.56%)
Nov 10, 2020 0.3573 0.3657 0.3550 0.3657 23,100 +0.00(+0.36%)
Nov 09, 2020 0.3650 0.3669 0.3386 0.3644 91,061 +0.00(+0.36%)
Nov 06, 2020 0.3220 0.3650 0.3220 0.3631 225,200 +0.00(+0.86%)
Nov 05, 2020 0.3469 0.3624 0.3342 0.3600 187,069 +0.01(+2.27%)
Nov 04, 2020 0.3455 0.3520 0.3455 0.3520 2,199 +0.01(+2.03%)
Nov 03, 2020 0.3412 0.3484 0.3401 0.3450 23,250 +0.00(+0.52%)
Nov 02, 2020 0.3495 0.3495 0.3418 0.3432 58,698 -0.01(-1.94%)
Oct 30, 2020 0.3500 0.3560 0.3500 0.3500 91,200 -0.00(-0.57%)
Oct 29, 2020 0.3569 0.3570 0.3500 0.3520 77,397 -0.01(-2.20%)
Oct 28, 2020 0.3542 0.3599 0.3542 0.3599 9,800 +0.00(+1.18%)
Oct 27, 2020 0.3700 0.3700 0.3518 0.3557 39,507 -0.01(-3.08%)
Oct 26, 2020 0.3600 0.3689 0.3520 0.3670 67,765 +0.00(+0.22%)
Oct 23, 2020 0.3666 0.3700 0.3600 0.3662 32,600 -0.01(-1.61%)
Oct 22, 2020 0.4025 0.4025 0.3669 0.3722 164,494 -0.05(-12.03%)
Oct 21, 2020 0.3999 0.4231 0.3840 0.4231 138,050 +0.02(+5.83%)
Oct 20, 2020 0.3822 0.4087 0.3682 0.3998 101,670 +0.03(+9.06%)
Oct 19, 2020 0.3781 0.3795 0.3666 0.3666 51,135 +0.00(+0.00%)
Oct 16, 2020 0.3850 0.3850 0.3591 0.3666 214,200 -0.03(-6.48%)
Oct 15, 2020 0.3984 0.4036 0.3871 0.3920 17,700 -0.01(-1.61%)
Oct 14, 2020 0.3719 0.4056 0.3700 0.3984 124,600 +0.04(+9.66%)
Oct 13, 2020 0.3650 0.3650 0.3524 0.3633 37,774 -0.00(-0.47%)
Oct 12, 2020 0.3900 0.4000 0.3650 0.3650 101,384 -0.02(-3.95%)
Oct 09, 2020 0.4290 0.4290 0.3702 0.3800 204,600 +0.00(+1.01%)
Oct 08, 2020 0.3800 0.3952 0.3761 0.3762 107,975 -0.01(-3.07%)
Oct 07, 2020 0.3864 0.4312 0.3828 0.3881 224,197 -0.03(-7.71%)
Oct 06, 2020 0.4400 0.4472 0.4080 0.4205 155,628 -0.02(-4.43%)
Oct 05, 2020 0.4422 0.4579 0.4370 0.4400 54,800 -0.01(-2.22%)
Oct 02, 2020 0.4720 0.4720 0.4413 0.4500 60,500 -0.02(-4.26%)
Oct 01, 2020 0.4300 0.4700 0.4300 0.4700 23,200 +0.01(+1.95%)
Sep 30, 2020 0.4744 0.4744 0.4555 0.4610 44,635 -0.00(-0.73%)
Sep 29, 2020 0.4713 0.4800 0.4538 0.4644 41,161 +0.01(+3.20%)
Sep 28, 2020 0.4786 0.4816 0.4454 0.4500 195,318 -0.03(-5.46%)
Sep 25, 2020 0.4626 0.4798 0.4531 0.4760 48,300 +0.00(+0.46%)
Sep 24, 2020 0.5000 0.5000 0.4554 0.4738 136,575 -0.03(-5.24%)
Sep 23, 2020 0.5067 0.5110 0.4935 0.5000 76,503 -0.01(-0.99%)
Sep 22, 2020 0.5294 0.5510 0.5000 0.5050 122,427 -0.02(-4.48%)
Sep 21, 2020 0.5300 0.5441 0.5100 0.5287 125,833 -0.01(-1.16%)
Sep 18, 2020 0.5382 0.5382 0.5200 0.5349 164,800 +0.00(+0.66%)
Sep 17, 2020 0.5273 0.5329 0.5100 0.5314 61,533 +0.00(+0.51%)
Sep 16, 2020 0.4983 0.5500 0.4854 0.5287 79,590 +0.07(+15.54%)
Sep 15, 2020 0.4850 0.5361 0.4450 0.4576 269,558 +0.02(+4.00%)
Sep 14, 2020 0.4146 0.4503 0.4136 0.4400 372,583 +0.05(+12.82%)
Sep 11, 2020 0.3828 0.4200 0.3821 0.3900 132,900 +0.01(+2.66%)
Sep 10, 2020 0.3811 0.3851 0.3700 0.3799 135,538 -0.00(-0.68%)
Sep 09, 2020 0.4270 0.4270 0.3787 0.3825 191,564 +0.01(+2.27%)
Sep 08, 2020 0.4199 0.4200 0.3700 0.3740 168,920 +0.01(+2.47%)
Sep 04, 2020 0.3265 0.3869 0.3160 0.3650 352,400 +0.03(+9.71%)
Sep 03, 2020 0.3327 0.3327 0.3327 0.3327 600 +0.01(+1.53%)
Sep 02, 2020 0.3046 0.3382 0.3046 0.3277 65,856 +0.02(+6.57%)
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.