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 (%)
Dec 31, 2021 0.3912 0.4111 0.3911 0.4009 126,520 +0.02(+6.17%)
Dec 30, 2021 0.3850 0.3966 0.3750 0.3776 191,628 -0.03(-6.53%)
Dec 29, 2021 0.3918 0.4040 0.3900 0.4040 110,522 +0.03(+9.19%)
Dec 28, 2021 0.3800 0.4000 0.3588 0.3700 103,690 -0.04(-10.30%)
Dec 27, 2021 0.3850 0.4125 0.3800 0.4125 139,520 +0.03(+7.84%)
Dec 23, 2021 0.3801 0.3890 0.3800 0.3825 85,065 -0.01(-1.92%)
Dec 22, 2021 0.3935 0.3935 0.3900 0.3900 11,918 -0.01(-2.48%)
Dec 21, 2021 0.3859 0.4063 0.3859 0.3999 23,290 +0.02(+5.24%)
Dec 20, 2021 0.3950 0.4006 0.3800 0.3800 104,846 -0.01(-2.56%)
Dec 17, 2021 0.4000 0.4000 0.3900 0.3900 6,100 -0.00(-1.09%)
Dec 16, 2021 0.3740 0.4025 0.3740 0.3943 49,350 -0.00(-0.63%)
Dec 15, 2021 0.4000 0.4130 0.3800 0.3968 95,220 -0.02(-5.52%)
Dec 14, 2021 0.4200 0.4245 0.4200 0.4200 54,850 +0.00(+0.00%)
Dec 13, 2021 0.4200 0.4236 0.4143 0.4200 148,587 -0.00(-0.83%)
Dec 10, 2021 0.4250 0.4361 0.4235 0.4235 39,500 -0.01(-2.55%)
Dec 09, 2021 0.4500 0.4500 0.4241 0.4346 97,377 -0.02(-3.42%)
Dec 08, 2021 0.4448 0.4599 0.4388 0.4500 106,492 +0.01(+2.51%)
Dec 07, 2021 0.4315 0.4458 0.4315 0.4390 21,045 +0.01(+1.69%)
Dec 06, 2021 0.4110 0.4466 0.4110 0.4317 55,380 -0.00(-0.48%)
Dec 03, 2021 0.4331 0.4425 0.4331 0.4338 50,256 +0.00(+0.88%)
Dec 02, 2021 0.4400 0.4401 0.4298 0.4300 121,000 -0.02(-3.37%)
Dec 01, 2021 0.4529 0.4565 0.4445 0.4450 89,624 +0.01(+3.03%)
Nov 30, 2021 0.4477 0.4571 0.4265 0.4319 108,724 -0.03(-5.51%)
Nov 29, 2021 0.4563 0.4571 0.4453 0.4571 8,500 -0.00(-0.54%)
Nov 26, 2021 0.4413 0.4597 0.4413 0.4596 88,415 +0.01(+1.55%)
Nov 24, 2021 0.4500 0.4618 0.4500 0.4526 42,054 +0.00(+0.58%)
Nov 23, 2021 0.4536 0.4619 0.4500 0.4500 29,387 -0.01(-2.49%)
Nov 22, 2021 0.4750 0.4750 0.4558 0.4615 66,700 -0.01(-2.86%)
Nov 19, 2021 0.4650 0.4774 0.4650 0.4751 48,470 +0.01(+2.28%)
Nov 18, 2021 0.4400 0.4706 0.4400 0.4645 4,311 +0.00(+0.76%)
Nov 17, 2021 0.4501 0.4703 0.4436 0.4610 104,000 +0.00(+0.90%)
Nov 16, 2021 0.4568 0.4569 0.4483 0.4569 22,500 +0.00(+0.51%)
Nov 15, 2021 0.4608 0.4620 0.4545 0.4546 29,000 -0.00(-0.74%)
Nov 12, 2021 0.4600 0.4611 0.4527 0.4580 46,677 -0.00(-0.43%)
Nov 11, 2021 0.4760 0.4760 0.4600 0.4600 163,429 -0.01(-2.13%)
Nov 09, 2021 0.4618 0.4700 0.4457 0.4700 48,310 -0.00(-0.66%)
Nov 08, 2021 0.4788 0.4800 0.4718 0.4731 31,720 -0.02(-3.25%)
Nov 05, 2021 0.4900 0.4985 0.4800 0.4890 51,817 -0.01(-1.09%)
Nov 04, 2021 0.4520 0.4944 0.4520 0.4944 8,783 +0.01(+1.12%)
Nov 03, 2021 0.5233 0.5233 0.4681 0.4889 141,080 -0.03(-5.98%)
Nov 02, 2021 0.4798 0.5200 0.4798 0.5200 20,250 +0.04(+8.74%)
Nov 01, 2021 0.4660 0.5100 0.5100 0.4782 65,388 -0.03(-6.24%)
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%)
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.