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 (%)
Sep 30, 2021 0.4950 0.5200 0.4659 0.4960 118,990 -0.01(-1.92%)
Sep 29, 2021 0.4825 0.5057 0.4800 0.5057 35,990 +0.02(+3.20%)
Sep 28, 2021 0.5048 0.5068 0.4900 0.4900 33,456 -0.02(-3.51%)
Sep 27, 2021 0.5200 0.5200 0.5000 0.5078 194,593 +0.00(+0.85%)
Sep 24, 2021 0.5040 0.5100 0.4934 0.5035 187,013 -0.00(-0.42%)
Sep 23, 2021 0.5025 0.5100 0.4800 0.5056 208,225 +0.02(+3.54%)
Sep 22, 2021 0.4800 0.5100 0.4800 0.4883 103,200 -0.02(-3.88%)
Sep 21, 2021 0.4844 0.5230 0.4734 0.5080 199,632 +0.03(+5.83%)
Sep 20, 2021 0.5092 0.5500 0.4800 0.4800 255,899 -0.02(-3.61%)
Sep 17, 2021 0.5000 0.5200 0.4897 0.4980 68,452 +0.02(+3.75%)
Sep 16, 2021 0.4621 0.4800 0.4616 0.4800 52,799 +0.00(+0.78%)
Sep 15, 2021 0.4700 0.4777 0.4700 0.4763 51,594 +0.00(+0.19%)
Sep 14, 2021 0.4440 0.4800 0.4440 0.4754 6,844 -0.01(-1.61%)
Sep 13, 2021 0.4827 0.4897 0.4602 0.4832 212,700 +0.00(+0.23%)
Sep 10, 2021 0.4769 0.4913 0.4573 0.4821 138,788 +0.01(+2.29%)
Sep 09, 2021 0.4461 0.4713 0.4456 0.4713 23,500 +0.01(+1.55%)
Sep 08, 2021 0.4884 0.4900 0.4600 0.4641 60,045 -0.02(-4.76%)
Sep 07, 2021 0.4704 0.5000 0.4636 0.4873 133,184 +0.03(+6.96%)
Sep 03, 2021 0.4400 0.4584 0.4312 0.4556 53,720 +0.01(+1.24%)
Sep 02, 2021 0.4376 0.4533 0.4376 0.4500 59,662 +0.02(+4.65%)
Sep 01, 2021 0.4500 0.4500 0.4299 0.4300 43,555 -0.02(-4.83%)
Aug 31, 2021 0.4630 0.4630 0.4518 0.4518 8,400 -0.01(-2.06%)
Aug 30, 2021 0.4630 0.4853 0.4440 0.4613 180,150 +0.04(+8.72%)
Aug 27, 2021 0.4131 0.4289 0.4123 0.4243 166,203 +0.01(+3.49%)
Aug 26, 2021 0.3692 0.4235 0.3616 0.4100 191,597 +0.04(+11.81%)
Aug 25, 2021 0.3400 0.3667 0.3400 0.3667 37,308 +0.02(+5.16%)
Aug 24, 2021 0.3547 0.3547 0.3487 0.3487 12,900 -0.01(-1.94%)
Aug 23, 2021 0.3050 0.3556 0.3050 0.3556 37,375 +0.03(+9.42%)
Aug 20, 2021 0.3120 0.3500 0.3114 0.3250 441,060 -0.02(-4.97%)
Aug 19, 2021 0.3350 0.3440 0.3327 0.3420 165,060 -0.02(-5.71%)
Aug 18, 2021 0.3429 0.3627 0.3402 0.3627 40,277 +0.01(+2.98%)
Aug 17, 2021 0.3526 0.3573 0.3505 0.3522 46,950 +0.00(+0.34%)
Aug 16, 2021 0.3825 0.3825 0.3487 0.3510 44,240 -0.02(-6.47%)
Aug 13, 2021 0.3800 0.3824 0.3670 0.3753 97,432 -0.00(-1.29%)
Aug 12, 2021 0.3800 0.3802 0.3800 0.3802 1,000 -0.01(-1.58%)
Aug 11, 2021 0.3710 0.4100 0.3710 0.3863 26,810 -0.02(-3.74%)
Aug 10, 2021 0.4106 0.4106 0.4013 0.4013 12,500 -0.01(-2.12%)
Aug 09, 2021 0.4305 0.4305 0.4100 0.4100 11,250 -0.00(-1.09%)
Aug 06, 2021 0.4160 0.4160 0.4050 0.4145 8,760 +0.01(+2.80%)
Aug 05, 2021 0.4000 0.4480 0.3515 0.4032 108,100 +0.05(+15.17%)
Aug 04, 2021 0.3617 0.3617 0.3501 0.3501 188,300 -0.01(-1.91%)
Aug 03, 2021 0.3537 0.3569 0.3486 0.3569 15,700 -0.01(-1.82%)
Aug 02, 2021 0.3569 0.3635 0.3569 0.3635 7,500 +0.01(+2.97%)
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%)
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.