Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onesoft Solutions Inc (OP: OSSIF )

0.5252 -0.0098 (-1.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Aug 31, 2022 0.3740 0.3740 0.3647 0.3647 8,125 -0.01(-2.64%)
Aug 30, 2022 0.3900 0.3900 0.3746 0.3746 11,000 -0.02(-5.64%)
Aug 29, 2022 0.3822 0.4070 0.3822 0.3970 32,400 +0.01(+2.19%)
Aug 26, 2022 0.4100 0.4264 0.3885 0.3885 159,200 -0.02(-5.24%)
Aug 25, 2022 0.3950 0.4100 0.3743 0.4100 47,100 +0.03(+8.44%)
Aug 24, 2022 0.3823 0.3900 0.3781 0.3781 48,500 +0.01(+1.37%)
Aug 23, 2022 0.3278 0.3910 0.3100 0.3730 478,400 +0.07(+24.33%)
Aug 22, 2022 0.2888 0.3101 0.2888 0.3000 14,100 -0.01(-2.60%)
Aug 19, 2022 0.3030 0.3080 0.3030 0.3080 6,200 -0.01(-2.10%)
Aug 18, 2022 0.3191 0.3191 0.3044 0.3146 121,994 -0.01(-3.05%)
Aug 17, 2022 0.3150 0.3286 0.3134 0.3245 94,500 +0.01(+3.54%)
Aug 16, 2022 0.2750 0.3200 0.2655 0.3134 199,356 +0.06(+23.87%)
Aug 15, 2022 0.2461 0.2564 0.2461 0.2530 38,500 +0.01(+2.55%)
Aug 12, 2022 0.2430 0.2510 0.2430 0.2467 19,000 +0.01(+3.05%)
Aug 11, 2022 0.2400 0.2400 0.2339 0.2394 132,204 +0.01(+6.21%)
Aug 10, 2022 0.2200 0.2258 0.2200 0.2254 52,480 +0.01(+2.83%)
Aug 09, 2022 0.2190 0.2220 0.2152 0.2192 48,000 -0.00(-0.14%)
Aug 08, 2022 0.2081 0.2228 0.2081 0.2195 107,505 +0.01(+6.24%)
Aug 05, 2022 0.2161 0.2172 0.2024 0.2066 134,200 -0.01(-3.91%)
Aug 04, 2022 0.2200 0.2346 0.2116 0.2150 209,270 -0.01(-2.27%)
Aug 03, 2022 0.2139 0.2200 0.2139 0.2200 13,844 +0.01(+2.80%)
Aug 02, 2022 0.2050 0.2154 0.2050 0.2140 6,950 +0.00(+1.90%)
Aug 01, 2022 0.2077 0.2100 0.2077 0.2100 11,490 +0.00(+1.40%)
Jul 29, 2022 0.2106 0.2207 0.2015 0.2071 53,751 -0.00(-1.85%)
Jul 28, 2022 0.2239 0.2239 0.2110 0.2110 9,000 +0.01(+3.18%)
Jul 27, 2022 0.2180 0.2180 0.2045 0.2045 1,350 -0.02(-7.26%)
Jul 25, 2022 0.2205 0 -0.00(-2.00%)
Jul 22, 2022 0.2240 0.2250 0.2230 0.2250 19,000 -0.01(-2.51%)
Jul 21, 2022 0.2200 0.2308 0.2100 0.2308 48,130 +0.01(+4.20%)
Jul 20, 2022 0.2313 0.2313 0.2215 0.2215 7,500 -0.00(-1.34%)
Jul 19, 2022 0.2203 0.2245 0.2196 0.2245 36,300 +0.00(+2.05%)
Jul 18, 2022 0.2181 0.2200 0.2180 0.2200 16,350 +0.01(+3.58%)
Jul 15, 2022 0.2189 0.2189 0.2124 0.2124 28,000 +0.00(+0.57%)
Jul 14, 2022 0.2124 0.2173 0.2061 0.2112 31,000 -0.01(-3.47%)
Jul 13, 2022 0.2100 0.2188 0.2100 0.2188 27,000 +0.01(+2.39%)
Jul 12, 2022 0.2112 0.2137 0.2036 0.2137 42,368 +0.01(+2.40%)
Jul 11, 2022 0.2150 0.2158 0.2000 0.2087 76,500 -0.01(-2.93%)
Jul 08, 2022 0.2298 0.2356 0.2150 0.2150 24,500 -0.01(-2.80%)
Jul 06, 2022 0.2212 0 +0.01(+2.88%)
Jul 05, 2022 0.2203 0.2203 0.2150 0.2150 25,050 -0.01(-2.41%)
Jul 01, 2022 0.2202 0.2255 0.2151 0.2203 18,000 +0.00(+0.14%)
Jun 30, 2022 0.2420 0.2420 0.2200 0.2200 53,000 -0.01(-6.38%)
Jun 28, 2022 0.2350 0 -0.00(-1.14%)
Jun 27, 2022 0.2355 0.2400 0.2310 0.2377 43,000 +0.00(+0.98%)
Jun 24, 2022 0.2282 0.2354 0.2200 0.2354 190,059 +0.01(+4.58%)
Jun 23, 2022 0.2223 0.2257 0.2223 0.2251 24,000 +0.01(+2.32%)
Jun 22, 2022 0.2200 0.2200 0.2200 0.2200 5,866 -0.01(-2.78%)
Jun 21, 2022 0.2264 0.2344 0.2200 0.2263 39,391 +0.01(+2.86%)
Jun 17, 2022 0.2275 0.2320 0.2200 0.2200 217,450 -0.00(-1.65%)
Jun 16, 2022 0.2200 0.2296 0.2200 0.2237 51,823 -0.01(-2.74%)
Jun 15, 2022 0.2409 0.2513 0.2300 0.2300 57,815 -0.00(-1.71%)
Jun 14, 2022 0.2326 0.2340 0.2300 0.2340 4,500 -0.00(-0.43%)
Jun 13, 2022 0.2400 0.2497 0.2350 0.2350 18,785 -0.02(-6.00%)
Jun 10, 2022 0.2500 0.2560 0.2500 0.2500 24,700 -0.02(-6.72%)
Jun 09, 2022 0.2612 0.2702 0.2575 0.2680 27,158 +0.00(+1.52%)
Jun 08, 2022 0.2657 0.2691 0.2640 0.2640 2,800 -0.01(-3.76%)
Jun 07, 2022 0.2679 0.2743 0.2660 0.2743 10,100 +0.01(+4.54%)
Jun 06, 2022 0.2599 0.2624 0.2562 0.2624 9,000 +0.01(+4.96%)
Jun 03, 2022 0.2464 0.2500 0.2440 0.2500 6,368 +0.01(+2.25%)
Jun 02, 2022 0.2475 0.2475 0.2402 0.2445 37,300 -0.01(-4.90%)
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.