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 28, 2023 0.3350 0.3350 0.3319 0.3350 12,723 -0.00(-0.59%)
Apr 27, 2023 0.3380 0.3462 0.3370 0.3370 21,000 +0.00(+0.03%)
Apr 25, 2023 0.3369 0 -0.01(-2.35%)
Apr 24, 2023 0.3517 0.3545 0.3436 0.3450 19,676 -0.02(-4.30%)
Apr 21, 2023 0.3550 0.3625 0.3550 0.3605 39,000 -0.02(-6.12%)
Apr 20, 2023 0.3840 0.3840 0.3840 0.3840 2,600 +0.04(+11.30%)
Apr 18, 2023 0.3450 0 +0.01(+4.55%)
Apr 17, 2023 0.3202 0.3307 0.3200 0.3300 43,000 +0.00(+0.40%)
Apr 14, 2023 0.3287 0.3287 0.3287 0.3287 100 +0.00(+0.55%)
Apr 13, 2023 0.3400 0.3400 0.3269 0.3269 13,419 -0.02(-6.60%)
Apr 12, 2023 0.3350 0.3537 0.3350 0.3500 68,300 +0.04(+11.93%)
Apr 11, 2023 0.3455 0.3461 0.3127 0.3127 81,503 -0.04(-12.53%)
Apr 10, 2023 0.3377 0.3575 0.3377 0.3575 19,000 +0.03(+8.33%)
Apr 05, 2023 0.3300 0 +0.00(+0.00%)
Apr 04, 2023 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-2.63%)
Apr 03, 2023 0.3389 0.3389 0.3389 0.3389 17,500 +0.03(+8.90%)
Mar 31, 2023 0.3112 0.3112 0.3112 0.3112 10,000 -0.01(-1.95%)
Mar 30, 2023 0.3174 0.3174 0.3174 0.3174 10,000 +0.01(+3.69%)
Mar 29, 2023 0.3061 0.3061 0.3061 0.3061 1,360 +0.00(+0.00%)
Mar 28, 2023 0.3112 0.3112 0.3061 0.3061 7,700 -0.01(-2.76%)
Mar 27, 2023 0.3083 0.3148 0.3073 0.3148 17,500 -0.00(-0.32%)
Mar 24, 2023 0.3410 0.3410 0.3085 0.3158 12,700 -0.01(-4.13%)
Mar 23, 2023 0.3294 0.3294 0.3294 0.3294 1,000 +0.00(+0.52%)
Mar 22, 2023 0.3318 0.3318 0.3277 0.3277 6,000 -0.01(-1.89%)
Mar 21, 2023 0.3356 0.3356 0.3340 0.3340 20,500 -0.02(-4.65%)
Mar 20, 2023 0.3502 0.3503 0.3502 0.3503 2,500 -0.00(-1.35%)
Mar 17, 2023 0.3410 0.3633 0.3410 0.3551 8,640 -0.02(-4.59%)
Mar 16, 2023 0.3674 0.3722 0.3674 0.3722 1,000 +0.02(+5.44%)
Mar 15, 2023 0.3563 0.3650 0.3530 0.3530 58,600 -0.01(-2.41%)
Mar 14, 2023 0.3617 0.3617 0.3617 0.3617 1,000 +0.01(+3.05%)
Mar 13, 2023 0.3531 0.3555 0.3510 0.3510 58,011 -0.02(-4.20%)
Mar 08, 2023 0.3664 0 -0.01(-2.76%)
Mar 03, 2023 0.3768 0 +0.00(+0.00%)
Mar 02, 2023 0.3768 0.3768 0.3768 0.3768 100 +0.03(+7.66%)
Mar 01, 2023 0.3500 0.3500 0.3500 0.3500 5,300 +0.00(+0.00%)
Feb 28, 2023 0.3506 0.3506 0.3500 0.3500 13,335 -0.01(-1.85%)
Feb 27, 2023 0.3698 0.3700 0.3566 0.3566 94,016 -0.01(-3.62%)
Feb 23, 2023 0.3700 0 +0.00(+0.00%)
Feb 22, 2023 0.3729 0.3729 0.3700 0.3700 40,000 +0.00(+0.00%)
Feb 21, 2023 0.3619 0.3754 0.3588 0.3700 51,480 +0.00(+1.34%)
Feb 16, 2023 0.3651 0 -0.00(-1.19%)
Feb 14, 2023 0.3695 0 +0.01(+2.81%)
Feb 13, 2023 0.3594 0.3594 0.3594 0.3594 1,719 -0.01(-2.47%)
Feb 10, 2023 0.3637 0.3749 0.3637 0.3685 116,443 +0.00(+0.88%)
Feb 09, 2023 0.3672 0.3740 0.3632 0.3653 114,000 +0.00(+0.47%)
Feb 08, 2023 0.3650 0.3650 0.3636 0.3636 20,000 -0.01(-2.47%)
Feb 07, 2023 0.3770 0.3800 0.3728 0.3728 25,111 +0.01(+2.14%)
Feb 06, 2023 0.3694 0.3718 0.3650 0.3650 12,500 -0.02(-4.45%)
Feb 03, 2023 0.3820 0.3820 0.3820 0.3820 855 +0.00(+0.00%)
Feb 02, 2023 0.3820 0.3820 0.3820 0.3820 4,000 +0.01(+3.24%)
Feb 01, 2023 0.3797 0.3820 0.3700 0.3700 30,600 +0.00(+0.38%)
Jan 31, 2023 0.3851 0.3851 0.3686 0.3686 17,500 -0.02(-5.49%)
Jan 30, 2023 0.3597 0.3900 0.3597 0.3900 10,190 +0.00(+1.11%)
Jan 27, 2023 0.3756 0.3857 0.3756 0.3857 5,500 +0.00(+0.18%)
Jan 26, 2023 0.3824 0.3958 0.3824 0.3850 4,150 +0.01(+2.50%)
Jan 25, 2023 0.3606 0.3756 0.3606 0.3756 16,000 +0.01(+1.38%)
Jan 24, 2023 0.3900 0.3900 0.3500 0.3705 70,400 +0.02(+4.37%)
Jan 23, 2023 0.3550 0.3550 0.3550 0.3550 7,000 +0.00(+0.00%)
Jan 20, 2023 0.3700 0.3700 0.3550 0.3550 7,500 +0.00(+0.68%)
Jan 19, 2023 0.3312 0.3566 0.3284 0.3526 33,500 +0.02(+5.25%)
Jan 18, 2023 0.3350 0.3350 0.3256 0.3350 13,000 +0.00(+0.90%)
Jan 17, 2023 0.3319 0.3320 0.3317 0.3320 10,000 -0.00(-0.78%)
Jan 13, 2023 0.3262 0.3351 0.3262 0.3346 10,250 +0.00(+1.06%)
Jan 12, 2023 0.3311 0.3311 0.3311 0.3311 3,000 +0.01(+3.47%)
Jan 11, 2023 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Jan 10, 2023 0.3200 0.3200 0.3200 0.3200 600 +0.00(+0.00%)
Jan 09, 2023 0.3200 0.3200 0.3200 0.3200 1,700 +0.00(+0.00%)
Jan 06, 2023 0.3229 0.3230 0.3100 0.3200 29,235 +0.03(+11.07%)
Jan 05, 2023 0.2881 0.2881 0.2881 0.2881 7,000 -0.01(-3.97%)
Dec 30, 2022 0.3000 0 -0.01(-4.15%)
Dec 29, 2022 0.3179 0.3179 0.3130 0.3130 4,416 -0.01(-3.07%)
Dec 27, 2022 0.3229 0 +0.01(+3.03%)
Dec 23, 2022 0.3230 0.3230 0.3134 0.3134 14,400 -0.02(-5.03%)
Dec 22, 2022 0.3300 0.3300 0.3300 0.3300 28,000 -0.00(-1.02%)
Dec 21, 2022 0.3204 0.3334 0.3156 0.3334 38,300 +0.01(+2.27%)
Dec 20, 2022 0.3200 0.3326 0.3200 0.3260 40,415 -0.00(-1.21%)
Dec 16, 2022 0.3300 0 -0.00(-0.06%)
Dec 15, 2022 0.3300 0.3302 0.3300 0.3302 29,000 +0.00(+0.06%)
Dec 14, 2022 0.3317 0.3317 0.3263 0.3300 53,541 +0.01(+1.54%)
Dec 13, 2022 0.3326 0.3335 0.3159 0.3250 102,000 -0.01(-1.52%)
Dec 12, 2022 0.3300 0.3300 0.3300 0.3300 20,000 +0.01(+4.04%)
Dec 09, 2022 0.3250 0.3250 0.3172 0.3172 31,821 -0.01(-2.67%)
Dec 08, 2022 0.3069 0.3262 0.3069 0.3259 25,921 +0.01(+3.46%)
Dec 06, 2022 0.3150 0 -0.00(-0.25%)
Dec 02, 2022 0.3158 0 -0.00(-1.31%)
Dec 01, 2022 0.3054 0.3200 0.3050 0.3200 12,150 +0.01(+2.24%)
Nov 30, 2022 0.2907 0.3130 0.2848 0.3130 73,621 +0.01(+4.68%)
Nov 28, 2022 0.2990 160 +0.00(+0.67%)
Nov 25, 2022 0.2700 0.2970 0.2700 0.2970 3,300 +0.00(+0.47%)
Nov 23, 2022 0.2956 0.3016 0.2956 0.2956 800 -0.01(-4.34%)
Nov 22, 2022 0.3004 0.3090 0.3004 0.3090 79,000 +0.01(+3.21%)
Nov 21, 2022 0.2994 0.2994 0.2994 0.2994 1,000 -0.00(-0.20%)
Nov 18, 2022 0.3077 0.3077 0.3000 0.3000 8,510 -0.00(-1.06%)
Nov 17, 2022 0.3050 0.3085 0.3000 0.3032 69,600 +0.00(+0.40%)
Nov 16, 2022 0.3109 0.3249 0.2948 0.3020 54,480 +0.00(+0.67%)
Nov 14, 2022 0.3000 1 -0.00(-0.33%)
Nov 11, 2022 0.3026 0.3026 0.2961 0.3010 1,100 +0.01(+3.79%)
Nov 10, 2022 0.2933 0.2946 0.2895 0.2900 74,500 -0.00(-1.43%)
Nov 09, 2022 0.2870 0.2942 0.2870 0.2942 500 +0.01(+2.05%)
Nov 08, 2022 0.2988 0.3011 0.2850 0.2883 85,910 -0.00(-0.93%)
Nov 07, 2022 0.2944 0.2944 0.2885 0.2910 25,930 -0.01(-3.00%)
Nov 04, 2022 0.2927 0.3028 0.2900 0.3000 49,700 -0.00(-1.25%)
Nov 02, 2022 0.3038 0 -0.01(-2.00%)
Nov 01, 2022 0.3204 0.3248 0.3097 0.3100 14,100 +0.00(+1.04%)
Oct 31, 2022 0.3100 0.3100 0.3023 0.3068 7,100 -0.00(-1.03%)
Oct 28, 2022 0.3181 0.3181 0.3100 0.3100 26,090 -0.01(-1.68%)
Oct 27, 2022 0.3224 0.3224 0.3153 0.3153 5,505 -0.01(-2.47%)
Oct 26, 2022 0.3233 0.3233 0.3233 0.3233 400 +0.01(+3.09%)
Oct 25, 2022 0.3351 0.3400 0.3136 0.3136 14,200 -0.02(-7.05%)
Oct 24, 2022 0.3400 0.3400 0.3374 0.3374 14,000 +0.00(+0.54%)
Oct 21, 2022 0.3356 0.3356 0.3356 0.3356 10,000 -0.00(-0.42%)
Oct 20, 2022 0.3370 0.3370 0.3370 0.3370 500 -0.01(-2.12%)
Oct 18, 2022 0.3443 0 +0.00(+0.00%)
Oct 17, 2022 0.3443 0.3443 0.3443 0.3443 19,000 +0.01(+4.30%)
Oct 14, 2022 0.3417 0.3558 0.3301 0.3301 900 -0.02(-4.43%)
Oct 13, 2022 0.3420 0.3460 0.3413 0.3454 62,500 +0.00(+0.96%)
Oct 12, 2022 0.3400 0.3423 0.3400 0.3421 42,300 +0.01(+2.61%)
Oct 07, 2022 0.3334 0 -0.01(-3.92%)
Oct 06, 2022 0.3473 0.3500 0.3470 0.3470 19,011 +0.01(+2.66%)
Oct 05, 2022 0.3369 0.3400 0.3332 0.3380 2,875 -0.03(-7.40%)
Oct 04, 2022 0.3562 0.3650 0.3554 0.3650 63,450 +0.01(+2.96%)
Oct 03, 2022 0.3320 0.3600 0.3320 0.3545 125,310 +0.02(+5.22%)
Sep 30, 2022 0.3380 0.3380 0.3369 0.3369 2,100 +0.00(+1.48%)
Sep 29, 2022 0.3444 0.3444 0.3317 0.3320 32,000 -0.01(-4.32%)
Sep 28, 2022 0.3600 0.3600 0.3441 0.3470 124,824 -0.01(-3.23%)
Sep 27, 2022 0.3586 0.3600 0.3586 0.3586 37,537 +0.02(+4.52%)
Sep 26, 2022 0.3459 0.3459 0.3288 0.3431 93,000 +0.03(+8.54%)
Sep 22, 2022 0.3161 0 -0.01(-2.74%)
Sep 21, 2022 0.3250 0.3250 0.3250 0.3250 2,700 +0.02(+5.55%)
Sep 20, 2022 0.3079 0.3079 0.3079 0.3079 100 -0.01(-2.10%)
Sep 19, 2022 0.3211 0.3512 0.3145 0.3145 20,332 -0.00(-0.47%)
Sep 16, 2022 0.3160 0.3160 0.3160 0.3160 290 +0.00(+1.25%)
Sep 15, 2022 0.3121 0.3121 0.3121 0.3121 10,000 +0.00(+0.16%)
Sep 14, 2022 0.3068 0.3150 0.3029 0.3116 15,000 -0.01(-2.20%)
Sep 13, 2022 0.3200 0.3200 0.3100 0.3186 93,725 -0.01(-2.69%)
Sep 12, 2022 0.3325 0.3325 0.3250 0.3274 20,000 -0.00(-0.03%)
Sep 09, 2022 0.3242 0.3300 0.3242 0.3275 172,100 -0.00(-0.49%)
Sep 08, 2022 0.3274 0.3303 0.3271 0.3291 56,000 +0.00(+1.39%)
Sep 07, 2022 0.3290 0.3368 0.3135 0.3246 71,500 +0.00(+0.71%)
Sep 06, 2022 0.3500 0.3525 0.3223 0.3223 29,000 -0.04(-10.47%)
Sep 02, 2022 0.3599 0.3600 0.3570 0.3600 34,400 +0.01(+1.41%)
Sep 01, 2022 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-2.66%)
Aug 31, 2022 0.3740 0.3740 0.3647 0.3647 8,125 -0.01(-2.64%)
Aug 30, 2022 0.3900 0.3900 0.3746 0.3746 11,000 -0.02(-5.64%)
Aug 29, 2022 0.3822 0.4070 0.3822 0.3970 32,400 +0.01(+2.19%)
Aug 26, 2022 0.4100 0.4264 0.3885 0.3885 159,200 -0.02(-5.24%)
Aug 25, 2022 0.3950 0.4100 0.3743 0.4100 47,100 +0.03(+8.44%)
Aug 24, 2022 0.3823 0.3900 0.3781 0.3781 48,500 +0.01(+1.37%)
Aug 23, 2022 0.3278 0.3910 0.3100 0.3730 478,400 +0.07(+24.33%)
Aug 22, 2022 0.2888 0.3101 0.2888 0.3000 14,100 -0.01(-2.60%)
Aug 19, 2022 0.3030 0.3080 0.3030 0.3080 6,200 -0.01(-2.10%)
Aug 18, 2022 0.3191 0.3191 0.3044 0.3146 121,994 -0.01(-3.05%)
Aug 17, 2022 0.3150 0.3286 0.3134 0.3245 94,500 +0.01(+3.54%)
Aug 16, 2022 0.2750 0.3200 0.2655 0.3134 199,356 +0.06(+23.87%)
Aug 15, 2022 0.2461 0.2564 0.2461 0.2530 38,500 +0.01(+2.55%)
Aug 12, 2022 0.2430 0.2510 0.2430 0.2467 19,000 +0.01(+3.05%)
Aug 11, 2022 0.2400 0.2400 0.2339 0.2394 132,204 +0.01(+6.21%)
Aug 10, 2022 0.2200 0.2258 0.2200 0.2254 52,480 +0.01(+2.83%)
Aug 09, 2022 0.2190 0.2220 0.2152 0.2192 48,000 -0.00(-0.14%)
Aug 08, 2022 0.2081 0.2228 0.2081 0.2195 107,505 +0.01(+6.24%)
Aug 05, 2022 0.2161 0.2172 0.2024 0.2066 134,200 -0.01(-3.91%)
Aug 04, 2022 0.2200 0.2346 0.2116 0.2150 209,270 -0.01(-2.27%)
Aug 03, 2022 0.2139 0.2200 0.2139 0.2200 13,844 +0.01(+2.80%)
Aug 02, 2022 0.2050 0.2154 0.2050 0.2140 6,950 +0.00(+1.90%)
Aug 01, 2022 0.2077 0.2100 0.2077 0.2100 11,490 +0.00(+1.40%)
Jul 29, 2022 0.2106 0.2207 0.2015 0.2071 53,751 -0.00(-1.85%)
Jul 28, 2022 0.2239 0.2239 0.2110 0.2110 9,000 +0.01(+3.18%)
Jul 27, 2022 0.2180 0.2180 0.2045 0.2045 1,350 -0.02(-7.26%)
Jul 25, 2022 0.2205 0 -0.00(-2.00%)
Jul 22, 2022 0.2240 0.2250 0.2230 0.2250 19,000 -0.01(-2.51%)
Jul 21, 2022 0.2200 0.2308 0.2100 0.2308 48,130 +0.01(+4.20%)
Jul 20, 2022 0.2313 0.2313 0.2215 0.2215 7,500 -0.00(-1.34%)
Jul 19, 2022 0.2203 0.2245 0.2196 0.2245 36,300 +0.00(+2.05%)
Jul 18, 2022 0.2181 0.2200 0.2180 0.2200 16,350 +0.01(+3.58%)
Jul 15, 2022 0.2189 0.2189 0.2124 0.2124 28,000 +0.00(+0.57%)
Jul 14, 2022 0.2124 0.2173 0.2061 0.2112 31,000 -0.01(-3.47%)
Jul 13, 2022 0.2100 0.2188 0.2100 0.2188 27,000 +0.01(+2.39%)
Jul 12, 2022 0.2112 0.2137 0.2036 0.2137 42,368 +0.01(+2.40%)
Jul 11, 2022 0.2150 0.2158 0.2000 0.2087 76,500 -0.01(-2.93%)
Jul 08, 2022 0.2298 0.2356 0.2150 0.2150 24,500 -0.01(-2.80%)
Jul 06, 2022 0.2212 0 +0.01(+2.88%)
Jul 05, 2022 0.2203 0.2203 0.2150 0.2150 25,050 -0.01(-2.41%)
Jul 01, 2022 0.2202 0.2255 0.2151 0.2203 18,000 +0.00(+0.14%)
Jun 30, 2022 0.2420 0.2420 0.2200 0.2200 53,000 -0.01(-6.38%)
Jun 28, 2022 0.2350 0 -0.00(-1.14%)
Jun 27, 2022 0.2355 0.2400 0.2310 0.2377 43,000 +0.00(+0.98%)
Jun 24, 2022 0.2282 0.2354 0.2200 0.2354 190,059 +0.01(+4.58%)
Jun 23, 2022 0.2223 0.2257 0.2223 0.2251 24,000 +0.01(+2.32%)
Jun 22, 2022 0.2200 0.2200 0.2200 0.2200 5,866 -0.01(-2.78%)
Jun 21, 2022 0.2264 0.2344 0.2200 0.2263 39,391 +0.01(+2.86%)
Jun 17, 2022 0.2275 0.2320 0.2200 0.2200 217,450 -0.00(-1.65%)
Jun 16, 2022 0.2200 0.2296 0.2200 0.2237 51,823 -0.01(-2.74%)
Jun 15, 2022 0.2409 0.2513 0.2300 0.2300 57,815 -0.00(-1.71%)
Jun 14, 2022 0.2326 0.2340 0.2300 0.2340 4,500 -0.00(-0.43%)
Jun 13, 2022 0.2400 0.2497 0.2350 0.2350 18,785 -0.02(-6.00%)
Jun 10, 2022 0.2500 0.2560 0.2500 0.2500 24,700 -0.02(-6.72%)
Jun 09, 2022 0.2612 0.2702 0.2575 0.2680 27,158 +0.00(+1.52%)
Jun 08, 2022 0.2657 0.2691 0.2640 0.2640 2,800 -0.01(-3.76%)
Jun 07, 2022 0.2679 0.2743 0.2660 0.2743 10,100 +0.01(+4.54%)
Jun 06, 2022 0.2599 0.2624 0.2562 0.2624 9,000 +0.01(+4.96%)
Jun 03, 2022 0.2464 0.2500 0.2440 0.2500 6,368 +0.01(+2.25%)
Jun 02, 2022 0.2475 0.2475 0.2402 0.2445 37,300 -0.01(-4.90%)
Jun 01, 2022 0.2655 0.2655 0.2525 0.2571 87,490 -0.01(-4.03%)
May 31, 2022 0.2519 0.2683 0.2519 0.2679 24,778 +0.01(+3.04%)
May 27, 2022 0.2472 0.2600 0.2472 0.2600 21,900 +0.02(+8.33%)
May 26, 2022 0.2782 0.2849 0.2400 0.2400 44,400 -0.03(-9.88%)
May 25, 2022 0.2492 0.2663 0.2464 0.2663 86,041 -0.01(-4.07%)
May 24, 2022 0.2822 0.2900 0.2743 0.2776 21,730 -0.01(-4.28%)
May 23, 2022 0.2920 0.3000 0.2900 0.2900 32,500 +0.02(+6.30%)
May 20, 2022 0.3420 0.3420 0.2672 0.2728 84,118 -0.06(-17.16%)
May 19, 2022 0.2900 0.3461 0.2900 0.3293 436,750 +0.04(+13.55%)
May 18, 2022 0.2793 0.2900 0.2772 0.2900 11,500 +0.01(+5.34%)
May 17, 2022 0.2713 0.2800 0.2709 0.2753 132,701 +0.00(+1.47%)
May 16, 2022 0.2200 0.2762 0.2162 0.2713 123,330 +0.04(+19.89%)
May 13, 2022 0.2277 0.2277 0.2182 0.2263 130,600 +0.00(+1.30%)
May 12, 2022 0.2250 0.2297 0.2176 0.2234 12,560 +0.00(+0.95%)
May 11, 2022 0.2262 0.2300 0.2213 0.2213 10,000 -0.00(-1.64%)
May 10, 2022 0.2461 0.2461 0.2250 0.2250 159,471 -0.01(-6.25%)
May 09, 2022 0.2600 0.2600 0.2400 0.2400 87,890 -0.02(-7.69%)
May 06, 2022 0.2636 0.2648 0.2600 0.2600 17,490 +0.00(+0.00%)
May 05, 2022 0.2837 0.2900 0.2600 0.2600 92,835 -0.02(-7.14%)
May 04, 2022 0.2775 0.2800 0.2775 0.2800 9,600 +0.01(+2.71%)
May 03, 2022 0.2756 0.2800 0.2726 0.2726 8,785 +0.00(+0.11%)
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.