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

Onesoft Solutions Inc (OP: OSSIF )

0.5674 UNCHANGED
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 (%)
Feb 26, 2021 0.5408 0.5549 0.5362 0.5500 56,200 +0.01(+1.85%)
Feb 25, 2021 0.5700 0.5700 0.5400 0.5400 31,597 -0.02(-2.70%)
Feb 24, 2021 0.5735 0.5735 0.5548 0.5550 42,222 +0.01(+0.91%)
Feb 23, 2021 0.5530 0.5760 0.5450 0.5500 89,534 -0.03(-5.16%)
Feb 22, 2021 0.5963 0.5982 0.5700 0.5799 54,254 -0.01(-1.11%)
Feb 19, 2021 0.6160 0.6195 0.5864 0.5864 47,600 -0.03(-4.68%)
Feb 18, 2021 0.5950 0.6260 0.5917 0.6152 148,247 +0.02(+3.95%)
Feb 17, 2021 0.5775 0.5918 0.5708 0.5918 94,664 +0.02(+3.59%)
Feb 16, 2021 0.5790 0.5790 0.5410 0.5713 65,653 +0.01(+2.02%)
Feb 12, 2021 0.5638 0.5705 0.5591 0.5600 22,500 -0.00(-0.64%)
Feb 11, 2021 0.5800 0.5841 0.5490 0.5636 101,718 -0.02(-2.83%)
Feb 10, 2021 0.5642 0.5812 0.5429 0.5800 73,887 +0.00(+0.75%)
Feb 09, 2021 0.5650 0.5757 0.5470 0.5757 40,524 +0.01(+1.11%)
Feb 08, 2021 0.5863 0.5863 0.5481 0.5694 148,230 -0.00(-0.61%)
Feb 05, 2021 0.5715 0.5729 0.5554 0.5729 20,700 +0.01(+1.76%)
Feb 04, 2021 0.5420 0.5880 0.5420 0.5630 281,336 +0.01(+2.36%)
Feb 03, 2021 0.5494 0.5762 0.5494 0.5500 113,753 +0.00(+0.00%)
Feb 02, 2021 0.5545 0.5824 0.5434 0.5500 194,806 -0.00(-0.18%)
Feb 01, 2021 0.5700 0.5700 0.5435 0.5510 36,775 -0.01(-1.33%)
Jan 29, 2021 0.5493 0.5584 0.5400 0.5584 53,400 +0.01(+1.53%)
Jan 28, 2021 0.5549 0.5600 0.5428 0.5500 56,731 +0.01(+1.85%)
Jan 27, 2021 0.5919 0.6000 0.5311 0.5400 108,822 -0.07(-10.89%)
Jan 26, 2021 0.6260 0.6260 0.5888 0.6060 98,718 +0.01(+1.44%)
Jan 25, 2021 0.6018 0.6184 0.5770 0.5974 79,383 -0.01(-1.79%)
Jan 22, 2021 0.6200 0.6250 0.6050 0.6083 38,800 -0.01(-0.91%)
Jan 21, 2021 0.6556 0.6556 0.6073 0.6139 91,270 -0.02(-3.78%)
Jan 20, 2021 0.6354 0.6894 0.6043 0.6380 471,632 +0.01(+2.24%)
Jan 19, 2021 0.5549 0.6290 0.5220 0.6240 380,126 +0.07(+12.45%)
Jan 15, 2021 0.5868 0.5868 0.5500 0.5549 113,800 -0.03(-5.44%)
Jan 14, 2021 0.5800 0.6240 0.5800 0.5868 405,269 +0.01(+1.88%)
Jan 13, 2021 0.4945 0.6025 0.4945 0.5760 643,749 +0.11(+24.41%)
Jan 12, 2021 0.4340 0.4739 0.4340 0.4630 160,283 +0.00(+0.61%)
Jan 11, 2021 0.5022 0.5022 0.4568 0.4602 152,919 -0.03(-6.48%)
Jan 08, 2021 0.5000 0.5000 0.4921 0.4921 14,500 -0.01(-1.58%)
Jan 07, 2021 0.5005 0.5111 0.4975 0.5000 217,202 +0.00(+0.00%)
Jan 06, 2021 0.4773 0.5136 0.4690 0.5000 322,443 +0.03(+6.47%)
Jan 05, 2021 0.4600 0.4741 0.4588 0.4696 171,179 +0.02(+3.35%)
Jan 04, 2021 0.4600 0.4655 0.4410 0.4544 239,000 -0.00(-0.15%)
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%)
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.