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 (%)
Apr 30, 2019 0.6210 0.6375 0.6210 0.6375 14,000 -0.01(-1.07%)
Apr 29, 2019 0.6444 0.6444 0.6444 0.6444 200 +0.02(+2.78%)
Apr 26, 2019 0.6288 0.6288 0.6270 0.6270 11,000 -0.01(-0.89%)
Apr 25, 2019 0.5979 0.6332 0.5977 0.6326 106,900 +0.05(+8.14%)
Apr 24, 2019 0.5710 0.5889 0.5696 0.5850 22,300 -0.02(-2.50%)
Apr 23, 2019 0.6024 0.6089 0.6000 0.6000 149,500 -0.00(-0.73%)
Apr 22, 2019 0.6110 0.6169 0.6000 0.6044 47,400 -0.00(-0.44%)
Apr 18, 2019 0.6203 0.6203 0.6071 0.6071 62,200 -0.00(-0.30%)
Apr 17, 2019 0.6099 0.6099 0.6089 0.6089 20,000 -0.00(-0.47%)
Apr 16, 2019 0.6169 0.6169 0.6118 0.6118 17,000 -0.01(-1.32%)
Apr 15, 2019 0.6183 0.6183 0.6200 2,000 +0.00(+0.27%)
Apr 12, 2019 0.6100 0.6184 0.6092 0.6183 36,200 +0.01(+1.38%)
Apr 11, 2019 0.6100 0.6247 0.6086 0.6099 53,100 -0.02(-2.46%)
Apr 10, 2019 0.6191 0.6253 0.6095 0.6253 21,100 +0.01(+1.00%)
Apr 09, 2019 0.6260 0.6260 0.6191 0.6191 5,000 -0.00(-0.53%)
Apr 08, 2019 0.6100 0.6257 0.6100 0.6224 6,300 +0.01(+2.32%)
Apr 05, 2019 0.6300 0.6630 0.6000 0.6083 127,000 -0.01(-1.95%)
Apr 04, 2019 0.6316 0.6400 0.6150 0.6204 185,950 -0.04(-6.00%)
Apr 03, 2019 0.6733 0.6733 0.6580 0.6600 28,834 -0.03(-4.62%)
Apr 02, 2019 0.6932 0.6999 0.6790 0.6920 6,200 -0.02(-3.27%)
Apr 01, 2019 0.7314 0.7329 0.7090 0.7154 101,269 -0.01(-2.00%)
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%)
Jan 02, 2019 0.3625 0.3647 0.3625 0.3647 13,100 +0.02(+6.89%)
Dec 31, 2018 0.3575 0.3575 0.3412 0.3412 12,500 -0.02(-5.48%)
Dec 28, 2018 0.3610 0.3610 0.3610 0.3610 500 -0.02(-5.00%)
Dec 26, 2018 0.3800 0.3800 0.3800 0 +0.01(+3.66%)
Dec 24, 2018 0.3666 0.3666 0.3666 0.3666 100 +0.03(+9.07%)
Dec 21, 2018 0.3490 0.3490 0.3361 0.3361 25,000 -0.00(-0.71%)
Dec 20, 2018 0.3400 0.3400 0.3385 0.3385 13,000 -0.00(-0.44%)
Dec 19, 2018 0.3400 0.3400 0.3400 0.3400 7,000 -0.02(-6.00%)
Dec 18, 2018 0.3520 0.3617 0.3520 0.3617 1,100 -0.01(-2.48%)
Dec 17, 2018 0.3709 0.3709 0.3709 0.3709 100 +0.01(+1.78%)
Dec 14, 2018 0.3644 0.3644 0.3644 0.3644 2,000 +0.01(+2.65%)
Dec 12, 2018 0.3550 0.3550 0.3550 0 +0.01(+3.95%)
Dec 10, 2018 0.3415 0.3415 0.3415 0 -0.01(-2.43%)
Dec 06, 2018 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Dec 03, 2018 0.3650 0.3650 0.3650 0 -0.00(-1.24%)
Nov 30, 2018 0.3696 0.3696 0.3696 0.3696 2,000 +0.00(+0.24%)
Nov 28, 2018 0.3687 0.3687 0.3687 0 +0.01(+2.70%)
Nov 20, 2018 0.3590 0.3590 0.3590 0 -0.00(-0.28%)
Nov 19, 2018 0.3600 0.3600 0.3600 0.3600 43,300 +0.00(+0.00%)
Nov 16, 2018 0.3600 0.3600 0.3600 0.3600 44,600 -0.01(-1.61%)
Nov 15, 2018 0.3659 0.3659 0.3659 0.3659 1,850 -0.01(-1.85%)
Nov 14, 2018 0.3728 0.3728 0.3728 0.3728 1,000 +0.02(+6.51%)
Nov 13, 2018 0.3595 0.3595 0.3500 0.3500 26,000 -0.02(-5.41%)
Nov 09, 2018 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Nov 08, 2018 0.4020 0.4020 0.3800 0.3800 6,186 -0.04(-8.57%)
Nov 05, 2018 0.4156 0.4156 0.4156 0 -0.01(-2.03%)
Oct 30, 2018 0.4242 0.4242 0.4242 0 -0.01(-2.77%)
Oct 29, 2018 0.4085 0.4363 0.4085 0.4363 222 +0.06(+14.82%)
Oct 26, 2018 0.3800 0.3800 0.3800 0.3800 2,000 -0.00(-1.04%)
Oct 25, 2018 0.3800 0.3840 0.3800 0.3840 3,100 -0.01(-2.98%)
Oct 24, 2018 0.3958 0.3958 0.3958 0.3958 100 -0.00(-0.78%)
Oct 22, 2018 0.3989 0.3989 0.3989 0 -0.00(-0.32%)
Oct 18, 2018 0.4002 0.4002 0.4002 0 +0.03(+7.44%)
Oct 17, 2018 0.3760 0.3800 0.3725 0.3725 115,000 -0.02(-6.08%)
Oct 16, 2018 0.3965 0.3966 0.3965 0.3966 20,000 -0.00(-0.85%)
Oct 15, 2018 0.3878 0.4000 0.3877 0.4000 60,500 -0.01(-2.08%)
Oct 12, 2018 0.4092 0.4092 0.3962 0.4085 16,000 +0.02(+5.94%)
Oct 11, 2018 0.3932 0.3935 0.3853 0.3856 64,000 -0.02(-3.79%)
Oct 10, 2018 0.4100 0.4100 0.3816 0.4008 181,700 -0.03(-6.11%)
Oct 09, 2018 0.4150 0.4269 0.4140 0.4269 5,850 -0.02(-5.34%)
Oct 08, 2018 0.4510 0.4510 0.4510 0.4510 200 +0.03(+7.38%)
Oct 05, 2018 0.4281 0.4281 0.4200 0.4200 4,000 -0.01(-2.08%)
Oct 04, 2018 0.4485 0.4485 0.4289 0.4289 11,000 -0.04(-8.55%)
Oct 03, 2018 0.4699 0.4699 0.4499 0.4690 9,860 +0.01(+1.96%)
Oct 02, 2018 0.4600 0.4600 0.4599 0.4600 103,000 +0.04(+10.68%)
Oct 01, 2018 0.4156 0.4700 0.4155 0.4156 98,000 -0.03(-6.14%)
Sep 28, 2018 0.3800 0.4439 0.3800 0.4428 175,000 +0.09(+24.98%)
Sep 27, 2018 0.3543 0.3543 0.3543 0.3543 100 +0.01(+3.90%)
Sep 26, 2018 0.3550 0.3550 0.3410 0.3410 2,800 -0.04(-10.38%)
Sep 25, 2018 0.3600 0.3805 0.3600 0.3805 2,600 +0.00(+1.01%)
Sep 24, 2018 0.3230 0.3767 0.3199 0.3767 51,100 +0.08(+28.57%)
Sep 20, 2018 0.2930 0.2930 0.2930 0 -0.00(-1.01%)
Sep 19, 2018 0.3190 0.3190 0.2960 0.2960 2,600 -0.01(-2.12%)
Sep 18, 2018 0.2930 0.3040 0.2782 0.3024 10,190 -0.01(-1.91%)
Sep 17, 2018 0.3083 0.3083 0.3083 0.3083 3,900 +0.00(+1.05%)
Sep 12, 2018 0.3051 0.3051 0.3051 0 +0.01(+4.13%)
Sep 11, 2018 0.2950 0.2950 0.2930 0.2930 9,000 -0.02(-6.30%)
Sep 10, 2018 0.3127 0.3127 0.3127 0.3127 3,010 +0.01(+2.16%)
Sep 07, 2018 0.3006 0.3061 0.3006 0.3061 3,600 -0.00(-1.26%)
Sep 06, 2018 0.3100 0.3100 0.3100 0.3100 100 +0.03(+8.77%)
Sep 05, 2018 0.2960 0.2960 0.2850 0.2850 17,175 -0.01(-4.68%)
Sep 04, 2018 0.3160 0.3160 0.2990 0.2990 101,500 -0.02(-6.56%)
Aug 31, 2018 0.3200 0.3200 0.3200 0 -0.01(-2.14%)
Aug 30, 2018 0.3300 0.3300 0.3270 0.3270 70,000 -0.01(-3.82%)
Aug 29, 2018 0.3390 0.3400 0.3390 0.3400 150,000 +0.01(+1.58%)
Aug 28, 2018 0.3502 0.3502 0.3347 0.3347 2,700 -0.01(-3.63%)
Aug 24, 2018 0.3473 0.3473 0.3473 0 +0.04(+13.87%)
Aug 23, 2018 0.3050 0.3050 0.3050 0.3050 800 -0.01(-1.61%)
Aug 22, 2018 0.2990 0.3100 0.2990 0.3100 7,590 +0.00(+0.00%)
Aug 21, 2018 0.3208 0.3208 0.3100 0.3100 3,500 -0.01(-3.13%)
Aug 17, 2018 0.3200 0.3200 0.3200 0 +0.01(+2.07%)
Aug 16, 2018 0.3135 0.3135 0.3135 0.3135 100 +0.01(+2.15%)
Aug 15, 2018 0.3074 0.3074 0.3069 0.3069 675 -0.00(-0.71%)
Aug 14, 2018 0.3036 0.3091 0.2922 0.3091 20,304 +0.03(+10.39%)
Aug 13, 2018 0.3065 0.3065 0.2798 0.2800 94,000 -0.03(-9.09%)
Aug 10, 2018 0.3400 0.3400 0.3070 0.3080 28,500 -0.03(-9.41%)
Aug 09, 2018 0.3400 0.3400 0.3400 0.3400 4,000 +0.01(+3.03%)
Aug 08, 2018 0.3424 0.3424 0.3290 0.3300 10,000 +0.00(+0.61%)
Aug 07, 2018 0.3280 0.3280 0.3280 0.3280 9,000 -0.01(-2.84%)
Aug 03, 2018 0.3376 0.3376 0.3376 0 -0.00(-0.94%)
Aug 01, 2018 0.3408 0.3408 0.3408 0 +0.02(+6.50%)
Jul 31, 2018 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-7.22%)
Jul 26, 2018 0.3449 0.3449 0.3449 0 -0.01(-3.85%)
Jul 25, 2018 0.3587 0.3587 0.3587 0.3587 100 +0.01(+3.70%)
Jul 24, 2018 0.3459 0.3459 0.3459 0.3459 249 -0.01(-3.92%)
Jul 20, 2018 0.3600 0.3600 0.3600 0 +0.01(+3.66%)
Jul 18, 2018 0.3473 0.3473 0.3473 0 -0.01(-3.53%)
Jul 16, 2018 0.3600 0.3600 0.3600 0 -0.00(-0.77%)
Jul 12, 2018 0.3628 0.3628 0.3628 0 -0.03(-7.50%)
Jul 11, 2018 0.3906 0.3922 0.3886 0.3922 30,100 +0.01(+1.63%)
Jul 10, 2018 0.3712 0.3859 0.3712 0.3859 50,000 +0.01(+3.74%)
Jul 09, 2018 0.3843 0.3843 0.3680 0.3720 36,200 +0.00(+1.03%)
Jul 06, 2018 0.3645 0.3682 0.3644 0.3682 30,000 +0.00(+1.35%)
Jul 05, 2018 0.3600 0.3750 0.3595 0.3633 157,600 -0.00(-1.01%)
Jul 03, 2018 0.3670 0.3670 0.3670 0 +0.02(+4.86%)
Jun 28, 2018 0.3500 0.3500 0.3500 0 +0.01(+3.73%)
Jun 26, 2018 0.3374 0.3374 0.3374 50 +0.02(+6.67%)
Jun 22, 2018 0.3163 0.3163 0.3163 0 -0.02(-5.95%)
Jun 20, 2018 0.3363 0.3363 0.3363 0 -0.01(-1.81%)
Jun 19, 2018 0.3425 0.3425 0.3425 0.3425 380 -0.01(-2.14%)
Jun 13, 2018 0.3500 0.3500 0.3500 0 +0.02(+5.29%)
Jun 12, 2018 0.3200 0.3324 0.3200 0.3324 5,100 +0.02(+7.23%)
Jun 08, 2018 0.3100 0.3100 0.3100 0 +0.00(+1.61%)
Jun 06, 2018 0.3051 0.3051 0.3051 0 +0.00(+0.36%)
Jun 05, 2018 0.3288 0.3288 0.3040 0.3040 38,000 -0.02(-5.82%)
Jun 04, 2018 0.3200 0.3228 0.3188 0.3228 9,000 -0.04(-10.01%)
May 24, 2018 0.3587 0.3587 0.3587 0 +0.01(+3.73%)
May 22, 2018 0.3458 0.3458 0.3458 0 +0.01(+2.79%)
May 18, 2018 0.3364 0.3364 0.3364 0 -0.02(-4.89%)
May 17, 2018 0.3537 0.3537 0.3537 0.3537 300 +0.01(+1.61%)
May 16, 2018 0.3481 0.3481 0.3481 0.3481 1,000 -0.01(-1.61%)
May 15, 2018 0.3538 0.3538 0.3538 0.3538 350 -0.02(-4.09%)
May 14, 2018 0.3704 0.3711 0.3689 0.3689 3,050 -0.01(-1.47%)
May 11, 2018 0.3744 0.3744 0.3744 0.3744 950 +0.01(+3.25%)
May 10, 2018 0.3626 0.3626 0.3626 0.3626 200 +0.00(+0.95%)
May 09, 2018 0.3592 0.3592 0.3592 0.3592 100 +0.02(+5.65%)
May 08, 2018 0.3400 0.3400 0.3400 0.3400 4,000 -0.02(-4.39%)
May 07, 2018 0.3556 0.3556 0.3556 0.3556 2,500 -0.00(-0.34%)
May 04, 2018 0.3568 0.3568 0.3568 0.3568 1,000 -0.03(-6.67%)
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.