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

Onesoft Solutions Inc (OP: OSSIF )

0.5650 -0.0159 (-2.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.5865 0.5894 0.5650 0.5650 148,853 -0.02(-2.74%)
May 16, 2024 0.5911 0.5950 0.5750 0.5809 114,688 -0.00(-0.55%)
May 15, 2024 0.5940 0.5990 0.5800 0.5841 74,913 -0.01(-1.83%)
May 14, 2024 0.5940 0.5979 0.5881 0.5950 49,279 +0.00(+0.17%)
May 13, 2024 0.5872 0.5946 0.5835 0.5940 61,476 +0.01(+1.04%)
May 10, 2024 0.5900 0.5970 0.5858 0.5879 21,566 +0.00(+0.63%)
May 09, 2024 0.5842 0.5843 0.5825 0.5842 2,300 +0.00(+0.03%)
May 08, 2024 0.5800 0.5881 0.5756 0.5840 68,490 +0.00(+0.26%)
May 07, 2024 0.5846 0.5865 0.5806 0.5825 30,346 -0.00(-0.65%)
May 06, 2024 0.5898 0.5963 0.5810 0.5863 79,085 -0.00(-0.03%)
May 03, 2024 0.5750 0.5960 0.5720 0.5865 73,974 +0.01(+1.05%)
May 02, 2024 0.5776 0.5804 0.5776 0.5804 243 +0.00(+0.07%)
May 01, 2024 0.5891 0.5891 0.5775 0.5800 63,051 -0.01(-1.54%)
Apr 30, 2024 0.5920 0.6044 0.5808 0.5891 13,332 -0.00(-0.08%)
Apr 29, 2024 0.5757 0.5900 0.5703 0.5896 19,462 +0.01(+1.32%)
Apr 26, 2024 0.5784 0.5824 0.5700 0.5819 19,152 +0.00(+0.67%)
Apr 25, 2024 0.5800 0.5822 0.5750 0.5780 8,630 +0.00(+0.52%)
Apr 24, 2024 0.5800 0.5800 0.5750 0.5750 14,050 -0.02(-3.28%)
Apr 23, 2024 0.5725 0.6037 0.5700 0.5945 89,450 +0.01(+2.06%)
Apr 22, 2024 0.5609 0.5853 0.5500 0.5825 86,635 +0.01(+1.29%)
Apr 19, 2024 0.5816 0.5816 0.5700 0.5751 58,767 -0.00(-0.07%)
Apr 18, 2024 0.5750 0.5966 0.5720 0.5755 101,203 -0.00(-0.42%)
Apr 17, 2024 0.5862 0.5910 0.5733 0.5779 58,453 -0.00(-0.36%)
Apr 16, 2024 0.5867 0.5867 0.5765 0.5800 46,233 -0.01(-1.69%)
Apr 15, 2024 0.5888 0.6100 0.5801 0.5900 33,396 +0.01(+1.20%)
Apr 12, 2024 0.5829 0.6064 0.5750 0.5830 62,769 -0.01(-1.19%)
Apr 11, 2024 0.5872 0.6035 0.5872 0.5900 86,729 -0.02(-2.85%)
Apr 10, 2024 0.5799 0.6073 0.5777 0.6073 49,319 +0.03(+4.71%)
Apr 09, 2024 0.5882 0.5940 0.5700 0.5800 160,844 -0.01(-0.85%)
Apr 08, 2024 0.5910 0.6000 0.5800 0.5850 108,632 -0.01(-0.85%)
Apr 05, 2024 0.5922 0.5990 0.5795 0.5900 302,888 +0.00(+0.00%)
Apr 04, 2024 0.6008 0.6101 0.5802 0.5900 267,900 -0.00(-0.49%)
Apr 03, 2024 0.6057 0.6127 0.5901 0.5929 84,152 -0.02(-3.92%)
Apr 02, 2024 0.6335 0.6400 0.5849 0.6171 323,279 -0.01(-1.50%)
Apr 01, 2024 0.6200 0.6375 0.6100 0.6265 131,623 +0.02(+2.70%)
Mar 28, 2024 0.5927 0.6201 0.5801 0.6100 185,642 +0.02(+2.57%)
Mar 27, 2024 0.6050 0.6100 0.5923 0.5947 155,750 -0.02(-3.16%)
Mar 26, 2024 0.6250 0.6250 0.6080 0.6141 17,592 -0.00(-0.78%)
Mar 25, 2024 0.6175 0.6207 0.5991 0.6189 40,937 +0.00(+0.62%)
Mar 22, 2024 0.6068 0.6228 0.6000 0.6151 146,031 -0.00(-0.08%)
Mar 21, 2024 0.6331 0.6366 0.6063 0.6156 176,250 -0.00(-0.26%)
Mar 20, 2024 0.6226 0.6400 0.6156 0.6172 139,983 -0.02(-2.80%)
Mar 19, 2024 0.6354 0.6415 0.6120 0.6350 207,421 +0.01(+1.03%)
Mar 18, 2024 0.6220 0.6319 0.6150 0.6285 13,469 -0.00(-0.24%)
Mar 15, 2024 0.6226 0.6300 0.6131 0.6300 15,919 +0.00(+0.69%)
Mar 14, 2024 0.6220 0.6319 0.6211 0.6257 21,990 +0.00(+0.11%)
Mar 13, 2024 0.6350 0.6355 0.6246 0.6250 23,412 -0.01(-1.57%)
Mar 12, 2024 0.6517 0.6558 0.6200 0.6350 114,741 -0.01(-1.82%)
Mar 11, 2024 0.6790 0.6803 0.6375 0.6468 216,556 -0.02(-3.46%)
Mar 08, 2024 0.6539 0.6700 0.6500 0.6700 198,265 +0.01(+1.52%)
Mar 07, 2024 0.6431 0.6664 0.6431 0.6600 20,353 +0.00(+0.00%)
Mar 06, 2024 0.6349 0.6600 0.6245 0.6600 101,200 +0.02(+3.69%)
Mar 05, 2024 0.6412 0.6476 0.6350 0.6365 19,299 -0.01(-0.86%)
Mar 04, 2024 0.6150 0.6600 0.6121 0.6420 352,828 +0.03(+5.25%)
Mar 01, 2024 0.7000 0.7000 0.6000 0.6100 285,420 -0.06(-8.49%)
Feb 29, 2024 0.6599 0.6842 0.6526 0.6666 95,050 +0.01(+2.16%)
Feb 28, 2024 0.6093 0.6525 0.6093 0.6525 78,616 +0.03(+5.24%)
Feb 27, 2024 0.6025 0.6250 0.6025 0.6200 87,316 +0.02(+2.90%)
Feb 26, 2024 0.5900 0.6105 0.5900 0.6025 67,926 +0.01(+1.09%)
Feb 23, 2024 0.5600 0.6035 0.5600 0.5960 174,195 +0.04(+6.43%)
Feb 22, 2024 0.5931 0.6260 0.5594 0.5600 398,900 -0.04(-6.82%)
Feb 21, 2024 0.6620 0.6765 0.5955 0.6010 487,226 -0.06(-9.21%)
Feb 20, 2024 0.6700 0.6942 0.6501 0.6620 221,047 -0.00(-0.45%)
Feb 16, 2024 0.6855 0.6949 0.6625 0.6650 48,843 -0.02(-2.92%)
Feb 15, 2024 0.7050 0.7050 0.6550 0.6850 91,855 +0.02(+3.01%)
Feb 14, 2024 0.6950 0.6950 0.6489 0.6650 45,850 +0.02(+2.34%)
Feb 13, 2024 0.6422 0.6590 0.6365 0.6498 46,538 +0.01(+1.34%)
Feb 12, 2024 0.6380 0.6500 0.6245 0.6412 175,720 +0.01(+2.12%)
Feb 09, 2024 0.6260 0.6355 0.6241 0.6279 77,907 +0.00(+0.30%)
Feb 08, 2024 0.6005 0.6320 0.6005 0.6260 23,328 +0.02(+2.59%)
Feb 07, 2024 0.5902 0.6108 0.5902 0.6102 41,900 +0.01(+1.50%)
Feb 06, 2024 0.5900 0.6012 0.5875 0.6012 52,050 +0.01(+2.05%)
Feb 05, 2024 0.6017 0.6017 0.5890 0.5891 42,805 -0.00(-0.20%)
Feb 02, 2024 0.5905 0.5905 0.5893 0.5903 22,600 -0.01(-1.30%)
Feb 01, 2024 0.6120 0.6120 0.5880 0.5981 25,480 -0.01(-1.95%)
Jan 31, 2024 0.6084 0.6113 0.6000 0.6100 39,472 +0.00(+0.23%)
Jan 30, 2024 0.5978 0.6110 0.5978 0.6086 42,900 +0.01(+1.76%)
Jan 29, 2024 0.5971 0.6055 0.5847 0.5981 47,884 +0.01(+1.37%)
Jan 26, 2024 0.5950 0.6010 0.5830 0.5900 55,941 +0.01(+1.88%)
Jan 25, 2024 0.6011 0.6011 0.5791 0.5791 7,770 -0.02(-3.85%)
Jan 24, 2024 0.5900 0.6023 0.5880 0.6023 46,700 +0.00(+0.22%)
Jan 23, 2024 0.6200 0.6200 0.5810 0.6010 94,184 -0.02(-3.06%)
Jan 22, 2024 0.6140 0.6231 0.6070 0.6200 22,392 +0.01(+1.64%)
Jan 19, 2024 0.6071 0.6150 0.5911 0.6100 124,841 +0.00(+0.33%)
Jan 18, 2024 0.5855 0.6100 0.5855 0.6080 107,523 +0.02(+3.05%)
Jan 17, 2024 0.6000 0.6000 0.5840 0.5900 69,645 -0.02(-2.74%)
Jan 16, 2024 0.5967 0.6100 0.5918 0.6066 55,000 +0.01(+1.40%)
Jan 12, 2024 0.5900 0.6096 0.5800 0.5982 80,837 +0.01(+2.06%)
Jan 11, 2024 0.6000 0.6000 0.5861 0.5861 12,715 +0.00(+0.03%)
Jan 10, 2024 0.5908 0.5989 0.5811 0.5859 17,901 -0.00(-0.51%)
Jan 09, 2024 0.5914 0.5984 0.5871 0.5889 42,541 -0.01(-1.42%)
Jan 08, 2024 0.5500 0.5974 0.5500 0.5974 134,328 +0.04(+7.83%)
Jan 05, 2024 0.5645 0.5645 0.5250 0.5540 46,201 -0.00(-0.61%)
Jan 04, 2024 0.5435 0.5608 0.5377 0.5574 34,647 +0.02(+4.15%)
Jan 03, 2024 0.5331 0.5442 0.5282 0.5352 20,190 -0.01(-1.76%)
Jan 02, 2024 0.5631 0.5631 0.5405 0.5448 35,901 -0.03(-4.42%)
Dec 29, 2023 0.5588 0.5700 0.5555 0.5700 34,555 +0.02(+3.13%)
Dec 28, 2023 0.5595 0.5610 0.5360 0.5527 54,400 -0.01(-2.18%)
Dec 27, 2023 0.5534 0.5720 0.5447 0.5650 60,710 -0.03(-4.24%)
Dec 26, 2023 0.5900 0.5950 0.5361 0.5900 40,455 +0.02(+4.24%)
Dec 22, 2023 0.5760 0.5860 0.5660 0.5660 39,518 +0.01(+1.43%)
Dec 21, 2023 0.5512 0.5580 0.5512 0.5580 19,662 +0.03(+5.28%)
Dec 20, 2023 0.5318 0.5363 0.5300 0.5300 7,189 +0.00(+0.59%)
Dec 19, 2023 0.5430 0.5430 0.5194 0.5269 71,744 +0.00(+0.53%)
Dec 18, 2023 0.5459 0.5526 0.5241 0.5241 9,843 -0.02(-3.60%)
Dec 15, 2023 0.5300 0.5437 0.5200 0.5437 20,645 +0.01(+1.51%)
Dec 14, 2023 0.5355 0.5356 0.5281 0.5356 18,700 +0.02(+3.94%)
Dec 13, 2023 0.5200 0.5200 0.5111 0.5153 12,483 -0.02(-3.18%)
Dec 12, 2023 0.5221 0.5335 0.5200 0.5322 40,315 +0.01(+1.74%)
Dec 11, 2023 0.5277 0.5277 0.5191 0.5231 24,334 -0.00(-0.89%)
Dec 08, 2023 0.5400 0.5400 0.5226 0.5278 15,980 -0.01(-1.71%)
Dec 07, 2023 0.5340 0.5370 0.5308 0.5370 29,900 +0.02(+3.27%)
Dec 06, 2023 0.5392 0.5400 0.5200 0.5200 16,927 -0.01(-1.89%)
Dec 05, 2023 0.5400 0.5400 0.5200 0.5300 81,440 -0.00(-0.09%)
Dec 04, 2023 0.5214 0.5324 0.5200 0.5305 5,125 +0.01(+1.53%)
Dec 01, 2023 0.5125 0.5340 0.5125 0.5225 26,890 +0.01(+1.38%)
Nov 30, 2023 0.5155 0.5196 0.5150 0.5154 5,193 -0.02(-3.66%)
Nov 28, 2023 0.5350 0 -0.00(-0.74%)
Nov 27, 2023 0.5463 0.5500 0.5300 0.5390 104,509 -0.02(-2.88%)
Nov 24, 2023 0.5550 0.5550 0.5550 0.5550 200 +0.01(+0.91%)
Nov 22, 2023 0.5400 0.5520 0.5400 0.5500 108,890 +0.01(+2.23%)
Nov 21, 2023 0.5469 0.5469 0.5380 0.5380 1,717 -0.02(-3.93%)
Nov 20, 2023 0.5300 0.5785 0.5183 0.5600 176,661 +0.05(+10.41%)
Nov 17, 2023 0.5155 0.5208 0.4930 0.5072 28,283 -0.01(-2.46%)
Nov 16, 2023 0.4900 0.5705 0.4773 0.5200 202,341 +0.06(+12.31%)
Nov 15, 2023 0.4800 0.4840 0.4600 0.4630 90,829 -0.01(-2.22%)
Nov 14, 2023 0.4829 0.4900 0.4650 0.4735 30,889 +0.01(+1.76%)
Nov 13, 2023 0.4780 0.4780 0.4652 0.4653 48,298 -0.02(-3.76%)
Nov 10, 2023 0.4965 0.5020 0.4753 0.4835 31,280 -0.00(-0.31%)
Nov 09, 2023 0.4928 0.4978 0.4850 0.4850 19,510 +0.01(+1.46%)
Nov 08, 2023 0.4850 0.4900 0.4780 0.4780 47,920 -0.01(-2.45%)
Nov 07, 2023 0.4920 0.4920 0.4885 0.4900 9,904 +0.00(+0.35%)
Nov 06, 2023 0.4950 0.4979 0.4850 0.4883 34,137 -0.00(-0.35%)
Nov 03, 2023 0.4805 0.4943 0.4776 0.4900 76,425 +0.00(+0.84%)
Nov 02, 2023 0.4560 0.4920 0.4560 0.4859 61,770 -0.00(-0.33%)
Nov 01, 2023 0.4700 0.4875 0.4700 0.4875 5,369 +0.01(+1.58%)
Oct 31, 2023 0.4700 0.4799 0.4520 0.4799 53,250 +0.03(+6.64%)
Oct 30, 2023 0.4860 0.4900 0.4500 0.4500 296,033 -0.04(-8.16%)
Oct 27, 2023 0.5060 0.5060 0.4900 0.4900 9,701 -0.01(-2.31%)
Oct 26, 2023 0.4960 0.5060 0.4944 0.5016 49,800 +0.02(+3.21%)
Oct 25, 2023 0.5000 0.5039 0.4860 0.4860 25,387 -0.01(-2.80%)
Oct 24, 2023 0.4860 0.5000 0.4860 0.5000 6,774 +0.00(+0.81%)
Oct 23, 2023 0.4900 0.4970 0.4877 0.4960 40,801 +0.00(+0.67%)
Oct 20, 2023 0.4946 0.5000 0.4579 0.4927 59,778 +0.00(+0.04%)
Oct 19, 2023 0.5158 0.5179 0.4804 0.4925 124,296 -0.02(-3.85%)
Oct 18, 2023 0.5048 0.5122 0.5048 0.5122 3,800 -0.00(-0.95%)
Oct 17, 2023 0.5150 0.5212 0.5077 0.5171 52,525 -0.00(-0.75%)
Oct 16, 2023 0.5400 0.5455 0.5210 0.5210 38,396 -0.03(-4.94%)
Oct 13, 2023 0.5405 0.5533 0.5340 0.5481 10,500 +0.01(+2.22%)
Oct 12, 2023 0.5405 0.5405 0.5267 0.5362 22,572 -0.00(-0.06%)
Oct 11, 2023 0.5485 0.5500 0.5321 0.5365 34,627 -0.01(-2.19%)
Oct 10, 2023 0.5500 0.5584 0.5380 0.5485 62,531 -0.02(-3.77%)
Oct 09, 2023 0.5649 0.5750 0.5500 0.5700 22,556 +0.02(+3.64%)
Oct 06, 2023 0.5400 0.5569 0.5385 0.5500 12,864 +0.01(+1.42%)
Oct 05, 2023 0.5400 0.5466 0.5385 0.5423 33,588 +0.00(+0.71%)
Oct 04, 2023 0.5363 0.5385 0.5210 0.5385 43,758 +0.00(+0.04%)
Oct 03, 2023 0.5463 0.5463 0.5383 0.5383 15,700 -0.01(-2.20%)
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.