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, 2023 0.5626 0.5798 0.5620 0.5748 235,746 +0.01(+2.64%)
Jul 28, 2023 0.5358 0.5600 0.5358 0.5600 141,960 +0.02(+4.52%)
Jul 27, 2023 0.5452 0.5478 0.5358 0.5358 81,338 -0.01(-2.40%)
Jul 26, 2023 0.5610 0.5654 0.5177 0.5490 249,663 -0.01(-2.09%)
Jul 25, 2023 0.5730 0.5730 0.5600 0.5607 187,136 -0.00(-0.76%)
Jul 24, 2023 0.6110 0.6110 0.5500 0.5650 330,561 -0.01(-1.48%)
Jul 21, 2023 0.5600 0.5793 0.5600 0.5735 175,516 +0.02(+2.70%)
Jul 20, 2023 0.5621 0.5940 0.5459 0.5584 476,825 +0.02(+2.95%)
Jul 19, 2023 0.5474 0.5523 0.5400 0.5424 231,751 -0.01(-0.91%)
Jul 18, 2023 0.5400 0.5500 0.5373 0.5474 356,151 -0.00(-0.36%)
Jul 17, 2023 0.5150 0.5620 0.5000 0.5494 540,400 +0.00(+0.26%)
Jul 14, 2023 0.4797 0.5480 0.4792 0.5480 252,130 +0.08(+16.77%)
Jul 13, 2023 0.4414 0.4869 0.4400 0.4693 470,609 +0.03(+6.66%)
Jul 12, 2023 0.4400 0.4535 0.4238 0.4400 321,832 +0.01(+2.14%)
Jul 11, 2023 0.4300 0.4308 0.4094 0.4308 303,210 +0.00(+0.19%)
Jul 10, 2023 0.4480 0.4480 0.4167 0.4300 406,420 -0.00(-0.42%)
Jul 07, 2023 0.3850 0.4320 0.3781 0.4318 173,463 +0.06(+16.70%)
Jul 06, 2023 0.3830 0.3830 0.3700 0.3700 29,405 -0.01(-3.39%)
Jul 05, 2023 0.3870 0.3899 0.3830 0.3830 9,233 +0.00(+0.00%)
Jul 03, 2023 0.3830 0.3830 0.3830 0.3830 1,996 -0.01(-2.79%)
Jun 30, 2023 0.3940 0.3969 0.3901 0.3940 52,495 -0.00(-0.28%)
Jun 29, 2023 0.3775 0.3951 0.3750 0.3951 41,670 +0.02(+4.66%)
Jun 28, 2023 0.3775 0.3800 0.3749 0.3775 20,500 -0.00(-1.18%)
Jun 27, 2023 0.3900 0.3900 0.3749 0.3820 104,925 -0.01(-2.05%)
Jun 26, 2023 0.3900 0.3945 0.3900 0.3900 39,286 -0.01(-1.27%)
Jun 23, 2023 0.3929 0.3988 0.3929 0.3950 46,100 -0.00(-0.65%)
Jun 22, 2023 0.3820 0.3976 0.3820 0.3976 11,175 +0.01(+1.95%)
Jun 21, 2023 0.4100 0.4100 0.3900 0.3900 4,310 -0.01(-2.86%)
Jun 20, 2023 0.4340 0.4340 0.4000 0.4015 55,037 -0.03(-8.00%)
Jun 16, 2023 0.4087 0.4427 0.4087 0.4364 16,260 +0.03(+6.91%)
Jun 15, 2023 0.4082 0.4082 0.4082 0.4082 2,600 +0.01(+3.34%)
Jun 14, 2023 0.3939 0.4100 0.3939 0.3950 18,499 -0.01(-1.25%)
Jun 13, 2023 0.3951 0.4080 0.3951 0.4000 82,801 +0.01(+1.47%)
Jun 12, 2023 0.3850 0.3942 0.3700 0.3942 3,500 +0.02(+5.12%)
Jun 09, 2023 0.3710 0.3750 0.3710 0.3750 9,342 +0.01(+1.35%)
Jun 08, 2023 0.3700 0.3700 0.3700 0.3700 1,038 +0.00(+0.00%)
Jun 07, 2023 0.3693 0.3700 0.3559 0.3700 9,100 +0.00(+1.09%)
Jun 06, 2023 0.3660 0.3660 0.3660 0.3660 28,500 +0.00(+0.00%)
Jun 05, 2023 0.3746 0.3746 0.3660 0.3660 3,462 -0.01(-3.17%)
Jun 02, 2023 0.3700 0.3785 0.3611 0.3780 54,255 +0.01(+3.56%)
Jun 01, 2023 0.3625 0.3650 0.3625 0.3650 22,000 +0.01(+3.58%)
May 31, 2023 0.3536 0.3536 0.3524 0.3524 5,589 -0.00(-0.14%)
May 30, 2023 0.3778 0.3799 0.3529 0.3529 49,238 -0.02(-4.10%)
May 26, 2023 0.3600 0.3700 0.3512 0.3680 53,624 -0.00(-0.27%)
May 25, 2023 0.3690 0.3690 0.3690 0.3690 6,133 -0.00(-0.27%)
May 24, 2023 0.3620 0.3700 0.3620 0.3700 10,100 +0.00(+1.07%)
May 23, 2023 0.3720 0.3720 0.3661 0.3661 5,500 -0.01(-3.66%)
May 22, 2023 0.3998 0.3998 0.3704 0.3800 14,350 +0.00(+0.00%)
May 19, 2023 0.3786 0.3837 0.3558 0.3800 126,070 +0.01(+2.70%)
May 18, 2023 0.3629 0.3700 0.3629 0.3700 16,865 +0.01(+2.78%)
May 17, 2023 0.3390 0.3600 0.3390 0.3600 63,748 +0.02(+5.26%)
May 16, 2023 0.3388 0.3459 0.3318 0.3420 30,047 +0.02(+4.59%)
May 15, 2023 0.3059 0.3270 0.3059 0.3270 239,076 +0.02(+4.98%)
May 12, 2023 0.3194 0.3200 0.3115 0.3115 14,940 -0.00(-0.16%)
May 11, 2023 0.3200 0.3200 0.3078 0.3120 179,500 +0.01(+1.63%)
May 10, 2023 0.3070 0.3070 0.3070 0.3070 30,000 -0.01(-1.92%)
May 09, 2023 0.3168 0.3220 0.3130 0.3130 125,000 -0.00(-0.32%)
May 08, 2023 0.3150 0.3150 0.3140 0.3140 5,500 -0.01(-1.57%)
May 05, 2023 0.3041 0.3251 0.3040 0.3190 51,500 -0.00(-0.28%)
May 04, 2023 0.3163 0.3202 0.3073 0.3199 90,000 -0.01(-1.87%)
May 03, 2023 0.3250 0.3260 0.3200 0.3260 116,500 +0.00(+0.31%)
May 02, 2023 0.3277 0.3330 0.3200 0.3250 130,254 -0.01(-2.99%)
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.