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 (%)
Sep 30, 2022 0.3380 0.3380 0.3369 0.3369 2,100 +0.00(+1.48%)
Sep 29, 2022 0.3444 0.3444 0.3317 0.3320 32,000 -0.01(-4.32%)
Sep 28, 2022 0.3600 0.3600 0.3441 0.3470 124,824 -0.01(-3.23%)
Sep 27, 2022 0.3586 0.3600 0.3586 0.3586 37,537 +0.02(+4.52%)
Sep 26, 2022 0.3459 0.3459 0.3288 0.3431 93,000 +0.03(+8.54%)
Sep 22, 2022 0.3161 0 -0.01(-2.74%)
Sep 21, 2022 0.3250 0.3250 0.3250 0.3250 2,700 +0.02(+5.55%)
Sep 20, 2022 0.3079 0.3079 0.3079 0.3079 100 -0.01(-2.10%)
Sep 19, 2022 0.3211 0.3512 0.3145 0.3145 20,332 -0.00(-0.47%)
Sep 16, 2022 0.3160 0.3160 0.3160 0.3160 290 +0.00(+1.25%)
Sep 15, 2022 0.3121 0.3121 0.3121 0.3121 10,000 +0.00(+0.16%)
Sep 14, 2022 0.3068 0.3150 0.3029 0.3116 15,000 -0.01(-2.20%)
Sep 13, 2022 0.3200 0.3200 0.3100 0.3186 93,725 -0.01(-2.69%)
Sep 12, 2022 0.3325 0.3325 0.3250 0.3274 20,000 -0.00(-0.03%)
Sep 09, 2022 0.3242 0.3300 0.3242 0.3275 172,100 -0.00(-0.49%)
Sep 08, 2022 0.3274 0.3303 0.3271 0.3291 56,000 +0.00(+1.39%)
Sep 07, 2022 0.3290 0.3368 0.3135 0.3246 71,500 +0.00(+0.71%)
Sep 06, 2022 0.3500 0.3525 0.3223 0.3223 29,000 -0.04(-10.47%)
Sep 02, 2022 0.3599 0.3600 0.3570 0.3600 34,400 +0.01(+1.41%)
Sep 01, 2022 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-2.66%)
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%)
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.