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 (%)
Feb 28, 2022 0.3498 0.3573 0.3172 0.3387 67,403 -0.01(-2.36%)
Feb 25, 2022 0.3350 0.3500 0.3469 0.3469 9,700 +0.01(+3.55%)
Feb 24, 2022 0.3450 0.3450 0.3349 0.3350 37,575 -0.01(-2.45%)
Feb 23, 2022 0.3404 0.3455 0.3400 0.3434 21,003 +0.01(+2.81%)
Feb 22, 2022 0.3465 0.3611 0.3340 0.3340 81,771 -0.04(-10.41%)
Feb 18, 2022 0.3728 0 +0.00(+0.46%)
Feb 17, 2022 0.3756 0.3756 0.3711 0.3711 5,000 +0.00(+0.92%)
Feb 16, 2022 0.3600 0.3677 0.3600 0.3677 7,400 -0.01(-3.19%)
Feb 15, 2022 0.3798 0.3798 0.3798 0.3798 1,000 +0.01(+2.73%)
Feb 14, 2022 0.3628 0.3700 0.3600 0.3697 40,100 +0.01(+2.69%)
Feb 11, 2022 0.3617 0.3645 0.3600 0.3600 14,800 +0.00(+0.00%)
Feb 10, 2022 0.3600 0.3600 0.3600 0.3600 8,373 -0.01(-1.48%)
Feb 09, 2022 0.3388 0.3654 0.3388 0.3654 82,851 +0.01(+3.31%)
Feb 08, 2022 0.3300 0.3600 0.3260 0.3537 115,375 +0.01(+2.79%)
Feb 07, 2022 0.3356 0.3441 0.3356 0.3441 29,500 +0.01(+4.27%)
Feb 04, 2022 0.3304 0.3418 0.3203 0.3300 77,208 -0.00(-0.03%)
Feb 03, 2022 0.3418 0.3301 342,435 -0.02(-4.48%)
Feb 02, 2022 0.3399 0.3456 0.3350 0.3456 57,730 +0.01(+1.47%)
Feb 01, 2022 0.3390 0.3406 0.3390 0.3406 14,356 +0.01(+2.90%)
Jan 31, 2022 0.3410 0.3447 0.3310 0.3310 16,900 -0.01(-4.17%)
Jan 28, 2022 0.3299 0.3454 0.3299 0.3454 41,081 +0.02(+4.70%)
Jan 27, 2022 0.3333 0.3409 0.3100 0.3299 144,197 -0.00(-0.03%)
Jan 26, 2022 0.3540 0.3540 0.3300 0.3300 60,599 -0.01(-2.54%)
Jan 25, 2022 0.3381 0.3470 0.3365 0.3386 37,250 +0.00(+0.03%)
Jan 24, 2022 0.3500 0.3500 0.3173 0.3385 197,746 -0.02(-4.89%)
Jan 21, 2022 0.3820 0.3820 0.3500 0.3559 61,002 -0.02(-5.04%)
Jan 20, 2022 0.3745 0.3748 0.3640 0.3748 48,748 +0.01(+2.97%)
Jan 19, 2022 0.3643 0.3818 0.3640 0.3640 115,276 -0.00(-0.82%)
Jan 18, 2022 0.3793 0.3793 0.3579 0.3670 46,120 -0.01(-2.29%)
Jan 14, 2022 0.3756 0 +0.01(+3.13%)
Jan 13, 2022 0.3500 0.3956 0.3500 0.3642 32,931 -0.02(-4.53%)
Jan 12, 2022 0.3815 0.3815 0.3815 0.3815 1,000 +0.00(+0.00%)
Jan 11, 2022 0.3800 0.3856 0.3800 0.3815 2,535 +0.01(+2.25%)
Jan 10, 2022 0.3740 0.3863 0.3731 0.3731 33,000 -0.01(-2.76%)
Jan 07, 2022 0.3660 0.3858 0.3660 0.3837 58,000 -0.01(-3.74%)
Jan 06, 2022 0.4031 0.4198 0.3968 0.3986 21,100 -0.02(-3.95%)
Jan 05, 2022 0.4053 0.4193 0.4053 0.4150 24,097 +0.01(+1.22%)
Jan 04, 2022 0.4128 0.4140 0.4050 0.4100 105,342 +0.00(+0.00%)
Jan 03, 2022 0.4209 0.4359 0.3750 0.4100 47,228 +0.01(+2.27%)
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%)
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.