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 (%)
Dec 31, 2020 0.4551 0.4551 0.4551 33,081 +0.00(+0.15%)
Dec 30, 2020 0.4579 0.4579 0.4416 0.4544 33,081 +0.02(+3.63%)
Dec 29, 2020 0.4400 0.4400 0.4249 0.4385 62,560 -0.00(-0.34%)
Dec 28, 2020 0.4400 0.4533 0.4400 0.4400 21,800 -0.00(-0.23%)
Dec 24, 2020 0.4332 0.4457 0.4310 0.4410 57,000 +0.00(+0.11%)
Dec 23, 2020 0.4389 0.4468 0.4384 0.4405 58,285 +0.00(+0.80%)
Dec 22, 2020 0.4303 0.4400 0.4100 0.4370 49,166 +0.01(+2.08%)
Dec 21, 2020 0.4270 0.4281 0.4000 0.4281 161,025 -0.01(-2.70%)
Dec 18, 2020 0.4429 0.4429 0.4193 0.4400 51,500 +0.00(+0.00%)
Dec 17, 2020 0.4197 0.4610 0.4197 0.4400 35,400 +0.01(+2.97%)
Dec 16, 2020 0.4824 0.5045 0.4273 0.4273 229,100 -0.08(-15.79%)
Dec 15, 2020 0.4790 0.5200 0.4790 0.5074 38,955 +0.01(+1.48%)
Dec 14, 2020 0.4753 0.5121 0.4642 0.5000 179,215 +0.08(+18.40%)
Dec 11, 2020 0.4315 0.4315 0.4125 0.4223 30,100 -0.01(-3.25%)
Dec 10, 2020 0.4591 0.4600 0.4365 0.4365 71,992 -0.01(-2.98%)
Dec 09, 2020 0.3947 0.4679 0.3876 0.4499 296,703 +0.06(+15.06%)
Dec 08, 2020 0.3699 0.4172 0.3699 0.3910 447,984 +0.03(+8.01%)
Dec 07, 2020 0.3668 0.3817 0.3610 0.3620 48,713 +0.01(+4.26%)
Dec 04, 2020 0.3555 0.3690 0.3472 0.3472 116,600 -0.01(-3.26%)
Dec 03, 2020 0.3700 0.3700 0.3483 0.3589 75,601 -0.01(-1.56%)
Dec 02, 2020 0.3520 0.3646 0.3520 0.3646 77,529 +0.03(+9.75%)
Dec 01, 2020 0.3300 0.3407 0.3231 0.3322 58,417 -0.00(-0.84%)
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%)
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.