Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: OSI )

1.820 +0.040 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2019 0.8300 0.8300 0.8300 0 +0.04(+5.06%)
Aug 29, 2019 0.7000 0.7900 0.6700 0.7900 446,657 +0.10(+14.49%)
Aug 28, 2019 0.6600 0.7600 0.6500 0.6900 484,905 +0.07(+11.29%)
Aug 27, 2019 0.5100 0.6500 0.5000 0.6200 350,300 +0.13(+26.53%)
Aug 26, 2019 0.5100 0.5700 0.4850 0.4900 424,700 +0.02(+3.16%)
Aug 23, 2019 0.4600 0.4750 0.4600 0.4750 76,500 +0.02(+4.40%)
Aug 22, 2019 0.4500 0.4600 0.4500 0.4550 90,500 +0.01(+1.11%)
Aug 21, 2019 0.4450 0.4500 0.4200 0.4500 155,350 +0.00(+0.00%)
Aug 20, 2019 0.4650 0.4650 0.4400 0.4500 143,365 -0.01(-2.17%)
Aug 19, 2019 0.4100 0.5300 0.3950 0.4600 245,050 +0.06(+15.00%)
Aug 16, 2019 0.3800 0.4100 0.3800 0.4000 105,500 +0.01(+2.56%)
Aug 15, 2019 0.3800 0.4000 0.3800 0.3900 19,000 +0.01(+2.63%)
Aug 14, 2019 0.4000 0.4000 0.3800 0.3800 26,700 -0.02(-5.00%)
Aug 13, 2019 0.4050 0.4050 0.3900 0.4000 44,299 +0.01(+2.56%)
Aug 12, 2019 0.4350 0.4350 0.3900 0.3900 67,400 -0.02(-4.88%)
Aug 09, 2019 0.3950 0.4100 0.3950 0.4100 10,000 +0.01(+2.50%)
Aug 08, 2019 0.4000 0.4100 0.4000 0.4000 16,200 +0.00(+0.00%)
Aug 07, 2019 0.4100 0.4400 0.4000 0.4000 89,200 -0.01(-2.44%)
Aug 06, 2019 0.4000 0.4100 0.4000 0.4100 95,500 +0.02(+5.13%)
Aug 02, 2019 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Aug 01, 2019 0.3800 0.4000 0.3800 0.4000 45,000 +0.02(+5.26%)
Jul 31, 2019 0.4000 0.4000 0.3800 0.3800 65,922 -0.02(-5.00%)
Jul 30, 2019 0.3800 0.4100 0.3800 0.4000 97,187 +0.02(+5.26%)
Jul 29, 2019 0.3750 0.3900 0.3750 0.3800 74,000 +0.02(+5.56%)
Jul 26, 2019 0.3900 0.3900 0.3600 0.3600 35,500 -0.02(-5.26%)
Jul 25, 2019 0.4000 0.4000 0.3800 0.3800 7,500 -0.01(-2.56%)
Jul 24, 2019 0.4000 0.4000 0.3900 0.3900 84,651 -0.01(-2.50%)
Jul 23, 2019 0.3950 0.4000 0.3950 0.4000 15,000 +0.00(+0.00%)
Jul 22, 2019 0.3650 0.4050 0.3650 0.4000 294,810 +0.04(+9.59%)
Jul 19, 2019 0.3650 0.3650 0.3550 0.3650 18,900 +0.00(+0.00%)
Jul 18, 2019 0.3500 0.3700 0.3500 0.3650 61,500 -0.01(-1.35%)
Jul 17, 2019 0.3600 0.3700 0.3600 0.3700 47,199 +0.01(+2.78%)
Jul 16, 2019 0.3600 0.3600 0.3600 0.3600 3,800 +0.02(+5.88%)
Jul 15, 2019 0.3500 0.3500 0.3300 0.3400 16,100 -0.03(-8.11%)
Jul 12, 2019 0.3600 0.3700 0.3600 0.3700 17,000 +0.00(+0.00%)
Jul 11, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.01(+1.37%)
Jul 10, 2019 0.3650 0.3650 0.3650 0.3650 3,000 -0.01(-1.35%)
Jul 09, 2019 0.3650 0.3700 0.3500 0.3700 17,500 +0.00(+0.00%)
Jul 08, 2019 0.3600 0.3700 0.3550 0.3700 96,000 +0.03(+7.25%)
Jul 05, 2019 0.3600 0.3600 0.3450 0.3450 6,900 -0.02(-4.17%)
Jul 03, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jul 02, 2019 0.3500 0.3500 0.3400 0.3400 46,500 -0.00(-1.45%)
Jun 28, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Jun 27, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Jun 26, 2019 0.3450 0.3500 0.3450 0.3500 41,000 +0.01(+1.45%)
Jun 25, 2019 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
Jun 24, 2019 0.3400 0.3450 0.3400 0.3450 25,000 -0.01(-1.43%)
Jun 20, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 19, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Jun 14, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 12, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 10, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jun 07, 2019 0.3400 0.3400 0.3400 0.3400 8,200 +0.00(+0.00%)
Jun 06, 2019 0.3500 0.3500 0.3400 0.3400 3,500 +0.03(+9.68%)
Jun 05, 2019 0.3300 0.3300 0.3100 0.3100 26,649 -0.04(-11.43%)
Jun 04, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +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.