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

Onesoft Solutions Inc (OP: OSSIF )

0.4827 +0.0027 (+0.56%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 4, 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 29, 2023 0.5543 0.5633 0.5480 0.5576 27,071 +0.00(+0.25%)
Sep 28, 2023 0.5575 0.5694 0.5562 0.5562 24,000 +0.00(+0.00%)
Sep 27, 2023 0.5486 0.5615 0.5486 0.5562 8,098 -0.00(-0.43%)
Sep 26, 2023 0.5485 0.5926 0.5401 0.5586 140,050 +0.00(+0.74%)
Sep 25, 2023 0.5450 0.5545 0.5402 0.5545 62,261 +0.00(+0.82%)
Sep 22, 2023 0.5233 0.5500 0.5106 0.5500 144,721 +0.02(+3.77%)
Sep 21, 2023 0.5340 0.5370 0.5251 0.5300 69,490 -0.00(-0.71%)
Sep 20, 2023 0.5298 0.5370 0.5250 0.5338 214,136 +0.00(+0.04%)
Sep 19, 2023 0.5600 0.5679 0.5336 0.5336 169,758 -0.05(-8.00%)
Sep 18, 2023 0.5813 0.5899 0.5703 0.5800 14,820 -0.01(-0.85%)
Sep 15, 2023 0.5938 0.5966 0.5850 0.5850 35,831 -0.00(-0.65%)
Sep 14, 2023 0.5843 0.5924 0.5790 0.5888 54,189 -0.00(-0.17%)
Sep 13, 2023 0.5917 0.5921 0.5898 0.5898 19,210 -0.01(-0.91%)
Sep 12, 2023 0.5860 0.6059 0.5801 0.5952 110,195 +0.01(+2.08%)
Sep 11, 2023 0.5950 0.5993 0.5830 0.5831 19,745 -0.02(-3.54%)
Sep 08, 2023 0.5890 0.6045 0.5890 0.6045 59,087 +0.02(+3.69%)
Sep 07, 2023 0.6150 0.6150 0.5830 0.5830 107,776 -0.03(-4.94%)
Sep 06, 2023 0.6162 0.6271 0.6102 0.6133 86,242 -0.00(-0.36%)
Sep 05, 2023 0.6157 0.6199 0.6033 0.6155 73,732 +0.00(+0.33%)
Sep 01, 2023 0.6160 0.6300 0.6000 0.6135 87,041 +0.01(+1.07%)
Aug 31, 2023 0.6053 0.6099 0.6050 0.6070 11,820 +0.00(+0.58%)
Aug 30, 2023 0.6100 0.6163 0.6035 0.6035 53,125 -0.01(-2.08%)
Aug 29, 2023 0.6200 0.6233 0.6150 0.6163 111,059 -0.01(-1.19%)
Aug 28, 2023 0.6000 0.6260 0.5850 0.6237 768,646 +0.03(+5.71%)
Aug 25, 2023 0.5850 0.5984 0.5810 0.5900 181,743 -0.01(-1.17%)
Aug 24, 2023 0.6000 0.6005 0.5923 0.5970 66,326 -0.00(-0.78%)
Aug 23, 2023 0.6120 0.6157 0.5800 0.6017 227,572 -0.01(-1.89%)
Aug 22, 2023 0.6202 0.6224 0.6133 0.6133 80,567 -0.01(-1.38%)
Aug 21, 2023 0.6430 0.6430 0.6120 0.6219 501,924 +0.01(+1.12%)
Aug 18, 2023 0.6050 0.6299 0.6000 0.6150 478,349 +0.01(+1.82%)
Aug 17, 2023 0.6260 0.6337 0.5920 0.6040 704,470 -0.01(-1.79%)
Aug 16, 2023 0.6272 0.6400 0.6145 0.6150 175,466 -0.02(-3.10%)
Aug 15, 2023 0.6200 0.6359 0.6200 0.6347 232,698 +0.01(+2.19%)
Aug 14, 2023 0.5950 0.6249 0.5950 0.6211 343,780 +0.03(+5.72%)
Aug 11, 2023 0.5500 0.5900 0.5480 0.5875 295,192 +0.03(+5.86%)
Aug 10, 2023 0.5578 0.5692 0.5525 0.5550 167,569 +0.00(+0.00%)
Aug 09, 2023 0.5558 0.5558 0.5479 0.5550 96,740 +0.01(+1.37%)
Aug 08, 2023 0.5420 0.5620 0.5400 0.5475 111,439 +0.00(+0.00%)
Aug 07, 2023 0.5505 0.5633 0.5475 0.5475 55,256 -0.00(-0.31%)
Aug 04, 2023 0.5555 0.5566 0.5420 0.5492 118,805 +0.01(+1.33%)
Aug 03, 2023 0.5600 0.5657 0.5367 0.5420 30,784 -0.02(-3.30%)
Aug 02, 2023 0.5800 0.5852 0.5584 0.5605 20,911 -0.01(-2.52%)
Aug 01, 2023 0.6015 0.6015 0.5729 0.5750 83,935 +0.00(+0.03%)
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%)
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.