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 (%)
Jul 31, 2019 0.5201 0.5421 0.5201 0.5421 1,450 +0.00(+0.31%)
Jul 30, 2019 0.5404 0.5404 0.5404 0.5404 100 +0.01(+2.54%)
Jul 29, 2019 0.5656 0.5656 0.5270 0.5270 28,030 +0.02(+3.33%)
Jul 26, 2019 0.4980 0.5103 0.4980 0.5100 42,600 -0.01(-1.92%)
Jul 23, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.95%)
Jul 22, 2019 0.5066 0.5169 0.5065 0.5151 21,500 +0.02(+3.06%)
Jul 19, 2019 0.4951 0.4998 0.4868 0.4998 28,500 -0.01(-1.71%)
Jul 18, 2019 0.5150 0.5150 0.4950 0.5085 66,600 +0.01(+2.71%)
Jul 17, 2019 0.5190 0.5233 0.4932 0.4951 120,500 -0.02(-4.27%)
Jul 16, 2019 0.5419 0.5419 0.5172 0.5172 36,450 -0.01(-2.76%)
Jul 15, 2019 0.5235 0.5319 0.5200 0.5319 21,040 +0.01(+2.29%)
Jul 12, 2019 0.5197 0.5200 0.5197 0.5200 16,000 +0.00(+0.00%)
Jul 11, 2019 0.4920 0.5233 0.4920 0.5200 4,200 +0.02(+4.00%)
Jul 10, 2019 0.5203 0.5203 0.4977 0.5000 34,812 -0.02(-3.83%)
Jul 09, 2019 0.5201 0.5289 0.5061 0.5199 30,171 -0.00(-0.59%)
Jul 08, 2019 0.5400 0.5400 0.5076 0.5230 93,720 -0.01(-1.32%)
Jul 03, 2019 0.5300 0.5300 0.5300 0 -0.00(-0.38%)
Jul 01, 2019 0.5320 0.5320 0.5320 0 +0.00(+0.51%)
Jun 28, 2019 0.5249 0.5293 0.5139 0.5293 10,800 +0.00(+0.04%)
Jun 26, 2019 0.5291 0.5291 0.5291 0 +0.00(+0.55%)
Jun 25, 2019 0.5174 0.5267 0.5174 0.5262 3,100 -0.01(-2.47%)
Jun 21, 2019 0.5395 0.5395 0.5395 0 -0.04(-7.22%)
Jun 20, 2019 0.5815 0.5815 0.5815 0.5815 100 +0.01(+1.06%)
Jun 19, 2019 0.5645 0.5754 0.5531 0.5754 28,100 +0.01(+2.29%)
Jun 18, 2019 0.5600 0.5625 0.5590 0.5625 39,100 +0.00(+0.45%)
Jun 17, 2019 0.5580 0.5645 0.5498 0.5600 56,200 +0.01(+1.78%)
Jun 14, 2019 0.5458 0.5502 0.5458 0.5502 1,500 -0.00(-0.47%)
Jun 13, 2019 0.5600 0.5600 0.5422 0.5528 16,500 +0.01(+1.32%)
Jun 12, 2019 0.5456 0.5456 0.5456 0.5456 4,000 -0.01(-2.01%)
Jun 11, 2019 0.5200 0.5617 0.5200 0.5568 7,350 +0.02(+3.48%)
Jun 10, 2019 0.5410 0.5549 0.5381 0.5381 11,200 -0.02(-3.95%)
Jun 07, 2019 0.5742 0.5742 0.5602 0.5602 5,100 +0.00(+0.70%)
Jun 05, 2019 0.5563 0.5563 0.5563 0 -0.01(-2.32%)
Jun 04, 2019 0.5698 0.5773 0.5450 0.5695 131,800 -0.00(-0.09%)
Jun 03, 2019 0.6244 0.6244 0.5700 0.5700 92,430 -0.05(-7.81%)
May 31, 2019 0.6000 0.6183 0.5918 0.6183 46,600 -0.01(-2.11%)
May 30, 2019 0.6109 0.6316 0.6109 0.6316 6,100 +0.03(+4.88%)
May 29, 2019 0.6300 0.6300 0.5940 0.6022 100,850 -0.03(-4.41%)
May 28, 2019 0.6505 0.6533 0.6245 0.6300 26,350 -0.03(-3.85%)
May 24, 2019 0.6496 0.6636 0.6496 0.6552 47,100 +0.00(+0.02%)
May 23, 2019 0.6840 0.6840 0.6486 0.6551 23,600 -0.02(-3.66%)
May 22, 2019 0.6757 0.6800 0.6684 0.6800 91,000 -0.01(-1.45%)
May 21, 2019 0.7038 0.7038 0.6828 0.6900 147,535 +0.00(+0.01%)
May 20, 2019 0.6900 0.6900 0.6899 0.6899 10,756 -0.00(-0.50%)
May 17, 2019 0.7003 0.7003 0.6900 0.6934 35,500 +0.04(+5.32%)
May 16, 2019 0.6492 0.6653 0.6492 0.6584 12,250 +0.00(+0.05%)
May 15, 2019 0.6348 0.6581 0.6348 0.6581 4,470 +0.02(+2.67%)
May 14, 2019 0.6589 0.6629 0.6408 0.6410 20,265 -0.03(-4.30%)
May 13, 2019 0.7000 0.7000 0.6599 0.6698 21,250 -0.03(-4.83%)
May 10, 2019 0.6921 0.7038 0.6877 0.7038 34,400 +0.00(+0.13%)
May 09, 2019 0.6454 0.7134 0.6454 0.7029 39,730 +0.04(+6.50%)
May 08, 2019 0.6700 0.6700 0.6556 0.6600 14,200 +0.00(+0.00%)
May 07, 2019 0.6290 0.6727 0.6290 0.6600 78,900 +0.04(+6.45%)
May 06, 2019 0.6100 0.6200 0.6100 0.6200 30,500 +0.00(+0.67%)
May 03, 2019 0.6013 0.6305 0.6013 0.6159 25,900 -0.01(-1.63%)
May 02, 2019 0.6070 0.6332 0.6070 0.6261 50,100 +0.00(+0.64%)
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.