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 (%)
May 28, 2021 0.5055 0.5055 0.4741 0.4741 39,600 -0.04(-8.24%)
May 27, 2021 0.5307 0.5307 0.5150 0.5167 38,000 -0.00(-0.63%)
May 26, 2021 0.5031 0.5251 0.5031 0.5200 3,820 -0.01(-1.22%)
May 25, 2021 0.5306 0.5306 0.5258 0.5264 6,200 -0.01(-1.61%)
May 24, 2021 0.5679 0.5679 0.4789 0.5350 13,525 +0.01(+0.94%)
May 21, 2021 0.5000 0.5400 0.5000 0.5300 42,950 +0.03(+4.95%)
May 20, 2021 0.5094 0.5097 0.4886 0.5050 47,844 +0.01(+1.51%)
May 19, 2021 0.5300 0.5300 0.4975 0.4975 57,281 -0.02(-4.75%)
May 18, 2021 0.4744 0.5350 0.4660 0.5223 118,425 +0.03(+6.59%)
May 14, 2021 0.4900 0.4900 0.4900 0 +0.04(+9.47%)
May 13, 2021 0.4805 0.4827 0.4387 0.4476 54,635 -0.03(-6.85%)
May 12, 2021 0.5039 0.5039 0.4731 0.4805 64,848 -0.02(-3.32%)
May 11, 2021 0.4989 0.5074 0.4804 0.4970 75,621 -0.01(-2.32%)
May 10, 2021 0.4946 0.5088 0.4936 0.5088 4,372 -0.00(-0.18%)
May 07, 2021 0.5049 0.5097 0.5000 0.5097 21,450 +0.00(+0.69%)
May 06, 2021 0.5100 0.5100 0.4922 0.5062 138,760 -0.01(-1.71%)
May 05, 2021 0.4900 0.5300 0.4700 0.5150 289,148 +0.01(+0.98%)
May 04, 2021 0.5293 0.5293 0.5028 0.5100 89,901 -0.02(-3.43%)
May 03, 2021 0.5203 0.5300 0.5129 0.5281 189,540 +0.01(+0.98%)
Apr 30, 2021 0.5181 0.5230 0.5127 0.5230 2,100 -0.01(-1.26%)
Apr 29, 2021 0.5209 0.5297 0.5052 0.5297 16,600 +0.01(+1.87%)
Apr 28, 2021 0.5199 0.5200 0.5192 0.5200 82,300 +0.01(+1.96%)
Apr 27, 2021 0.5132 0.5167 0.5012 0.5100 12,266 -0.00(-0.51%)
Apr 26, 2021 0.5300 0.5300 0.4994 0.5126 37,051 +0.01(+1.04%)
Apr 23, 2021 0.4770 0.5200 0.4770 0.5073 7,300 -0.01(-1.11%)
Apr 22, 2021 0.4995 0.5130 0.4940 0.5130 29,500 +0.01(+2.17%)
Apr 21, 2021 0.4972 0.5146 0.4972 0.5021 21,970 +0.01(+2.55%)
Apr 20, 2021 0.4909 0.4981 0.4892 0.4896 14,187 +0.00(+0.72%)
Apr 19, 2021 0.4900 0.5118 0.4856 0.4861 107,220 -0.01(-2.78%)
Apr 16, 2021 0.4998 0.5000 0.4998 0.5000 27,500 +0.00(+0.48%)
Apr 15, 2021 0.4810 0.5181 0.4810 0.4976 43,133 -0.01(-2.49%)
Apr 14, 2021 0.5500 0.5500 0.5103 0.5103 44,600 +0.00(+0.06%)
Apr 13, 2021 0.5014 0.5100 0.5014 0.5100 40,000 +0.01(+1.80%)
Apr 12, 2021 0.5200 0.5200 0.4914 0.5010 27,520 -0.02(-3.65%)
Apr 09, 2021 0.5265 0.5265 0.5200 0.5200 6,100 -0.01(-1.37%)
Apr 08, 2021 0.5430 0.5430 0.5194 0.5272 7,900 +0.00(+0.17%)
Apr 07, 2021 0.4840 0.5400 0.4840 0.5263 79,321 +0.05(+10.17%)
Apr 06, 2021 0.4897 0.4897 0.4777 0.4777 2,571 -0.00(-0.81%)
Apr 05, 2021 0.4959 0.4959 0.4816 0.4816 13,000 -0.00(-0.37%)
Apr 01, 2021 0.4795 0.4834 0.4795 0.4834 3,000 +0.00(+0.10%)
Mar 31, 2021 0.4291 0.4940 0.4290 0.4829 75,100 +0.05(+10.99%)
Mar 30, 2021 0.4400 0.4406 0.4267 0.4351 318,499 +0.00(+0.79%)
Mar 29, 2021 0.4586 0.4586 0.4280 0.4317 88,670 -0.03(-6.15%)
Mar 26, 2021 0.4480 0.4725 0.4480 0.4600 312,200 -0.01(-3.16%)
Mar 25, 2021 0.5200 0.5500 0.4600 0.4750 244,230 -0.03(-5.00%)
Mar 24, 2021 0.5000 0.5000 0.4918 0.5000 26,633 +0.00(+0.00%)
Mar 23, 2021 0.4979 0.5063 0.4955 0.5000 70,338 -0.01(-1.96%)
Mar 22, 2021 0.5300 0.5300 0.4953 0.5100 125,961 -0.01(-1.89%)
Mar 19, 2021 0.5162 0.5248 0.5162 0.5198 3,100 -0.00(-0.02%)
Mar 18, 2021 0.5342 0.5389 0.5191 0.5199 17,474 -0.03(-5.30%)
Mar 17, 2021 0.5475 0.5530 0.5200 0.5490 115,061 +0.01(+1.74%)
Mar 16, 2021 0.4978 0.5396 0.4978 0.5396 67,505 +0.02(+3.77%)
Mar 15, 2021 0.5320 0.5474 0.5200 0.5200 97,810 -0.02(-3.42%)
Mar 12, 2021 0.5162 0.5384 0.5162 0.5384 23,200 +0.02(+3.58%)
Mar 11, 2021 0.5444 0.5444 0.5088 0.5198 56,650 -0.02(-3.67%)
Mar 10, 2021 0.5311 0.5400 0.4942 0.5396 128,416 -0.01(-1.59%)
Mar 09, 2021 0.5400 0.5558 0.5251 0.5483 93,819 +0.01(+1.56%)
Mar 08, 2021 0.4966 0.5536 0.4850 0.5399 69,277 +0.01(+1.87%)
Mar 05, 2021 0.5400 0.5400 0.4630 0.5300 106,700 -0.00(-0.17%)
Mar 04, 2021 0.5335 0.5380 0.5240 0.5309 58,390 -0.01(-1.69%)
Mar 03, 2021 0.5397 0.5611 0.5345 0.5400 89,314 +0.00(+0.06%)
Mar 02, 2021 0.4830 0.5579 0.4830 0.5397 71,401 +0.04(+9.03%)
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.