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 (%)
Mar 29, 2019 0.7000 0.7429 0.6989 0.7300 66,900 +0.02(+2.83%)
Mar 28, 2019 0.6800 0.7100 0.6800 0.7099 28,456 +0.00(+0.70%)
Mar 27, 2019 0.6610 0.7050 0.6610 0.7050 20,750 +0.07(+10.69%)
Mar 26, 2019 0.7586 0.7586 0.6369 0.6369 46,600 -0.08(-11.48%)
Mar 25, 2019 0.6796 0.7267 0.6796 0.7195 58,550 +0.08(+11.91%)
Mar 22, 2019 0.6030 0.6429 0.6010 0.6429 40,200 +0.03(+5.71%)
Mar 21, 2019 0.5968 0.6082 0.5891 0.6082 12,550 +0.00(+0.58%)
Mar 20, 2019 0.6135 0.6135 0.5907 0.6047 34,004 -0.01(-2.18%)
Mar 19, 2019 0.5900 0.6253 0.5900 0.6182 25,160 +0.03(+5.39%)
Mar 18, 2019 0.5840 0.5870 0.5810 0.5866 29,100 +0.01(+2.50%)
Mar 15, 2019 0.5723 0.5723 0.5723 0.5723 100 +0.00(+0.00%)
Mar 14, 2019 0.5375 0.5951 0.5375 0.5723 54,000 +0.03(+5.36%)
Mar 13, 2019 0.5190 0.5432 0.5190 0.5432 5,000 +0.03(+6.51%)
Mar 12, 2019 0.5100 0.5100 0.5100 0.5100 1,000 +0.01(+1.07%)
Mar 08, 2019 0.5046 0.5046 0.5046 0 -0.01(-2.59%)
Mar 07, 2019 0.5180 0.5180 0.5180 0.5180 169 -0.02(-3.91%)
Mar 06, 2019 0.5391 0.5391 0.5391 50 +0.00(+0.00%)
Mar 01, 2019 0.5391 0.5391 0.5391 0 -0.01(-1.89%)
Feb 28, 2019 0.5328 0.5495 0.5328 0.5495 100,250 +0.02(+2.92%)
Feb 26, 2019 0.5339 0.5339 0.5339 0 -0.02(-2.93%)
Feb 25, 2019 0.5500 0.5500 0.5500 0.5500 1,000 -0.00(-0.11%)
Feb 22, 2019 0.5510 0.5639 0.5506 0.5506 122,200 -0.00(-0.60%)
Feb 21, 2019 0.5516 0.5539 0.5279 0.5539 146,500 +0.00(+0.42%)
Feb 20, 2019 0.4920 0.5575 0.4829 0.5516 194,900 +0.08(+17.39%)
Feb 15, 2019 0.4699 0.4699 0.4699 0 +0.03(+6.00%)
Feb 13, 2019 0.4433 0.4433 0.4433 0 -0.01(-2.46%)
Feb 12, 2019 0.4545 0.4545 0.4545 0.4545 250 +0.01(+3.06%)
Feb 11, 2019 0.4410 0.4410 0.4393 0.4410 5,050 +0.02(+5.00%)
Feb 05, 2019 0.4200 0.4200 0.4200 0 -0.02(-5.36%)
Feb 04, 2019 0.4368 0.4438 0.4133 0.4438 10,700 -0.03(-6.47%)
Feb 01, 2019 0.4745 0.4745 0.4745 0.4745 100 +0.01(+3.15%)
Jan 31, 2019 0.4750 0.4813 0.4600 0.4600 11,415 -0.02(-4.01%)
Jan 30, 2019 0.4640 0.4792 0.4640 0.4792 2,600 +0.02(+3.88%)
Jan 29, 2019 0.4613 0.4613 0.4613 0.4613 3,000 -0.02(-4.85%)
Jan 28, 2019 0.4550 0.4848 0.4400 0.4848 11,100 +0.01(+3.13%)
Jan 25, 2019 0.4701 0.4701 0.4701 0.4701 100 +0.01(+2.20%)
Jan 24, 2019 0.4386 0.4600 0.4386 0.4600 12,500 +0.04(+9.08%)
Jan 23, 2019 0.4000 0.4217 0.4000 0.4217 35,860 +0.00(+0.91%)
Jan 22, 2019 0.4401 0.4401 0.4151 0.4179 8,500 -0.03(-6.74%)
Jan 18, 2019 0.4478 0.4491 0.4329 0.4481 20,000 -0.00(-0.40%)
Jan 17, 2019 0.4400 0.4499 0.4400 0.4499 10,000 +0.00(+0.65%)
Jan 16, 2019 0.4500 0.4500 0.4470 0.4470 11,000 -0.01(-1.93%)
Jan 14, 2019 0.4558 0.4558 0.4558 0 +0.00(+0.51%)
Jan 09, 2019 0.4535 0.4535 0.4535 0 +0.02(+5.12%)
Jan 08, 2019 0.4314 0.4314 0.4314 0.4314 100 +0.01(+1.27%)
Jan 07, 2019 0.3800 0.4329 0.3800 0.4260 57,625 +0.05(+14.55%)
Jan 03, 2019 0.3719 0.3719 0.3719 0 +0.01(+1.97%)
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.