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 30, 2021 0.3579 0.3579 0.3530 0.3530 11,200 -0.00(-0.28%)
Jul 29, 2021 0.3600 0.3625 0.3479 0.3540 234,294 +0.00(+1.14%)
Jul 28, 2021 0.3978 0.3978 0.3417 0.3500 167,292 -0.02(-4.19%)
Jul 27, 2021 0.3653 0.3653 0.3653 0.3653 1,060 +0.01(+1.47%)
Jul 26, 2021 0.3582 0.3725 0.3520 0.3600 122,880 +0.00(+0.87%)
Jul 23, 2021 0.3650 0.3715 0.3561 0.3569 285,670 -0.01(-3.77%)
Jul 22, 2021 0.3815 0.3917 0.3666 0.3709 89,286 -0.02(-4.90%)
Jul 21, 2021 0.3800 0.4009 0.3800 0.3900 187,771 -0.02(-3.70%)
Jul 20, 2021 0.4150 0.4200 0.3958 0.4050 183,662 +0.00(+0.32%)
Jul 19, 2021 0.4249 0.4300 0.3995 0.4037 46,872 -0.03(-6.12%)
Jul 16, 2021 0.4300 0.4300 0.4300 0.4300 29,600 +0.00(+0.00%)
Jul 15, 2021 0.4400 0.4400 0.4300 0.4300 17,000 -0.01(-1.15%)
Jul 14, 2021 0.4300 0.4350 0.4300 0.4350 8,000 +0.01(+1.16%)
Jul 13, 2021 0.4100 0.4400 0.4100 0.4300 60,049 -0.01(-1.60%)
Jul 12, 2021 0.4355 0.4400 0.4355 0.4370 14,880 -0.00(-0.21%)
Jul 09, 2021 0.4300 0.4400 0.4300 0.4379 48,578 -0.01(-1.24%)
Jul 08, 2021 0.4475 0.4500 0.4300 0.4434 79,075 +0.00(+0.77%)
Jul 07, 2021 0.4407 0.4422 0.4400 0.4400 8,500 -0.00(-0.11%)
Jul 06, 2021 0.4464 0.4464 0.4405 0.4405 28,351 -0.01(-2.11%)
Jul 02, 2021 0.4600 0.4600 0.4500 0.4500 34,660 -0.01(-2.17%)
Jul 01, 2021 0.4600 0.4600 0.4425 0.4600 6,312 +0.00(+0.68%)
Jun 30, 2021 0.4771 0.4771 0.4569 0.4569 12,230 -0.02(-4.01%)
Jun 29, 2021 0.5019 0.5022 0.4760 0.4760 71,695 +0.01(+1.75%)
Jun 28, 2021 0.4841 0.4841 0.4678 0.4678 38,574 -0.02(-4.92%)
Jun 25, 2021 0.4902 0.5051 0.4902 0.4920 26,000 -0.01(-1.11%)
Jun 24, 2021 0.4800 0.5111 0.4800 0.4975 52,631 +0.02(+3.65%)
Jun 23, 2021 0.4746 0.4969 0.4684 0.4800 82,100 +0.01(+2.43%)
Jun 22, 2021 0.4625 0.4700 0.4625 0.4686 3,440 +0.00(+1.06%)
Jun 21, 2021 0.4500 0.4651 0.4475 0.4637 95,300 +0.01(+2.25%)
Jun 18, 2021 0.4535 0.4600 0.4535 0.4535 20,500 -0.02(-4.53%)
Jun 16, 2021 0.4750 0.4750 0.4750 0 +0.00(+0.55%)
Jun 15, 2021 0.4851 0.4851 0.4510 0.4724 137,195 +0.01(+2.65%)
Jun 14, 2021 0.4703 0.5003 0.4602 0.4602 50,425 -0.04(-7.96%)
Jun 11, 2021 0.5000 0.5000 0.4682 0.5000 33,054 -0.00(-0.02%)
Jun 10, 2021 0.5000 0.5001 0.4900 0.5001 80,817 +0.02(+4.34%)
Jun 09, 2021 0.5097 0.5097 0.4793 0.4793 96,425 -0.03(-4.98%)
Jun 08, 2021 0.5000 0.5044 0.4997 0.5044 46,813 -0.00(-0.12%)
Jun 07, 2021 0.5200 0.5200 0.5043 0.5050 11,252 -0.01(-1.52%)
Jun 04, 2021 0.5490 0.5490 0.5128 0.5128 15,038 +0.00(+0.79%)
Jun 03, 2021 0.5500 0.5500 0.4934 0.5088 21,800 -0.02(-2.86%)
Jun 02, 2021 0.4978 0.5238 0.4900 0.5238 97,612 +0.05(+9.90%)
Jun 01, 2021 0.5120 0.5120 0.4370 0.4766 48,250 +0.00(+0.53%)
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%)
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.