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 (%)
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%)
May 02, 2022 0.2715 0.2745 0.2700 0.2723 85,200 -0.01(-2.75%)
Apr 29, 2022 0.2900 0.2970 0.2750 0.2800 170,000 -0.01(-2.61%)
Apr 28, 2022 0.2875 0.2875 0.2875 0.2875 7,400 +0.00(+0.00%)
Apr 27, 2022 0.2570 0.2955 0.2570 0.2875 168,715 +0.01(+2.10%)
Apr 26, 2022 0.3000 0.3000 0.2697 0.2816 51,806 -0.03(-8.78%)
Apr 25, 2022 0.3100 0.3134 0.2880 0.3087 48,200 -0.00(-0.42%)
Apr 22, 2022 0.3226 0.3226 0.3100 0.3100 27,590 -0.03(-9.54%)
Apr 20, 2022 0.3427 0 +0.01(+3.57%)
Apr 18, 2022 0.3309 0 +0.00(+1.13%)
Apr 14, 2022 0.3272 0.3272 0.3253 0.3272 4,771 +0.01(+2.25%)
Apr 13, 2022 0.3244 0.3247 0.3200 0.3200 33,535 +0.00(+0.00%)
Apr 12, 2022 0.3350 0.3374 0.3200 0.3200 101,600 -0.02(-4.48%)
Apr 11, 2022 0.3350 0.3455 0.3350 0.3350 42,500 -0.01(-2.39%)
Apr 08, 2022 0.3400 0.3472 0.3400 0.3432 91,112 -0.00(-1.38%)
Apr 07, 2022 0.3330 0.3480 0.3330 0.3480 194,500 +0.02(+5.04%)
Apr 06, 2022 0.3350 0.3380 0.3155 0.3313 299,944 -0.01(-1.55%)
Apr 05, 2022 0.3365 0.3365 0.3365 0.3365 26,500 -0.01(-2.07%)
Apr 04, 2022 0.3500 0.3500 0.3391 0.3436 58,709 -0.01(-1.83%)
Mar 31, 2022 0.3500 0 -0.01(-2.78%)
Mar 30, 2022 0.3680 0.3680 0.3600 0.3600 103,415 -0.01(-1.37%)
Mar 29, 2022 0.3600 0.3660 0.3600 0.3650 5,500 -0.00(-0.27%)
Mar 28, 2022 0.3701 0.3748 0.3600 0.3660 6,000 +0.00(+0.16%)
Mar 25, 2022 0.3720 0.3760 0.3654 0.3654 35,732 +0.01(+1.58%)
Mar 24, 2022 0.3480 0.3618 0.3480 0.3597 4,000 -0.00(-0.08%)
Mar 23, 2022 0.3695 0.3760 0.3538 0.3600 104,611 +0.01(+2.19%)
Mar 22, 2022 0.3600 0.3611 0.3500 0.3523 7,360 -0.01(-2.49%)
Mar 18, 2022 0.3613 0 -0.01(-2.22%)
Mar 17, 2022 0.3695 0.3695 0.3548 0.3695 7,250 +0.02(+5.45%)
Mar 16, 2022 0.3550 0.3550 0.3504 0.3504 102,500 -0.01(-2.67%)
Mar 15, 2022 0.3615 0.3615 0.3600 0.3600 5,083 +0.00(+0.03%)
Mar 14, 2022 0.3466 0.3711 0.3466 0.3599 10,382 +0.01(+3.42%)
Mar 11, 2022 0.3480 0.3480 0.3480 0.3480 4,900 +0.00(+1.16%)
Mar 10, 2022 0.3440 0.3440 0.3440 0.3440 100 +0.01(+4.24%)
Mar 09, 2022 0.3490 0.3490 0.3300 0.3300 13,057 -0.02(-5.39%)
Mar 08, 2022 0.3604 0.3657 0.3385 0.3488 26,001 -0.01(-3.41%)
Mar 07, 2022 0.3638 0.3693 0.3503 0.3611 67,705 -0.01(-2.62%)
Mar 04, 2022 0.3760 0.3760 0.3400 0.3708 132,185 -0.01(-1.38%)
Mar 03, 2022 0.3900 0.3941 0.3759 0.3760 28,750 -0.01(-3.39%)
Mar 02, 2022 0.3500 0.3892 0.3500 0.3892 158,009 +0.04(+12.81%)
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.