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 (%)
Dec 31, 2019 0.4747 0.4747 0.4747 0.4747 200 +0.03(+6.17%)
Dec 30, 2019 0.4471 0.4471 0.4471 0.4471 10,000 -0.00(-0.64%)
Dec 27, 2019 0.4625 0.4625 0.4402 0.4500 30,100 +0.00(+0.00%)
Dec 24, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.41%)
Dec 23, 2019 0.4748 0.4748 0.4651 0.4659 3,635 +0.00(+0.13%)
Dec 20, 2019 0.4614 0.4653 0.4500 0.4653 21,300 +0.01(+1.88%)
Dec 19, 2019 0.4601 0.4750 0.4567 0.4567 25,400 -0.00(-0.63%)
Dec 18, 2019 0.4668 0.4779 0.4596 0.4596 9,200 -0.02(-3.32%)
Dec 17, 2019 0.4754 0.4754 0.4754 0.4754 1,000 +0.00(+0.13%)
Dec 16, 2019 0.4614 0.4748 0.4614 0.4748 4,250 +0.02(+4.19%)
Dec 12, 2019 0.4557 0.4557 0.4557 0 -0.01(-3.04%)
Dec 11, 2019 0.4700 0.4730 0.4616 0.4700 5,650 +0.00(+0.00%)
Dec 10, 2019 0.4600 0.4700 0.4600 0.4700 25,762 +0.01(+1.49%)
Dec 06, 2019 0.4631 0.4631 0.4631 0 +0.00(+0.67%)
Dec 05, 2019 0.4590 0.4600 0.4590 0.4600 11,213 +0.00(+0.00%)
Dec 04, 2019 0.4600 0.4600 0.4600 0.4600 10,000 +0.03(+6.98%)
Dec 03, 2019 0.4377 0.4401 0.4300 0.4300 11,500 -0.02(-4.44%)
Dec 02, 2019 0.4500 0.4636 0.4500 0.4500 20,801 -0.01(-1.10%)
Nov 29, 2019 0.4501 0.4590 0.4501 0.4550 50,900 -0.01(-3.13%)
Nov 27, 2019 0.4694 0.4697 0.4541 0.4697 47,500 -0.01(-1.59%)
Nov 26, 2019 0.4911 0.5019 0.4772 0.4773 73,400 -0.02(-3.96%)
Nov 25, 2019 0.5060 0.5130 0.4780 0.4970 16,000 -0.01(-2.24%)
Nov 22, 2019 0.5050 0.5084 0.5050 0.5084 5,500 -0.00(-0.31%)
Nov 21, 2019 0.5029 0.5100 0.5025 0.5100 33,800 +0.00(+0.00%)
Nov 20, 2019 0.5100 0.5100 0.5100 0.5100 500 +0.01(+1.67%)
Nov 19, 2019 0.5000 0.5016 0.5000 0.5016 6,000 -0.00(-0.18%)
Nov 18, 2019 0.5050 0.5100 0.4950 0.5025 26,500 -0.01(-1.47%)
Nov 15, 2019 0.5050 0.5100 0.5011 0.5100 35,600 +0.00(+0.97%)
Nov 14, 2019 0.5109 0.5109 0.5051 0.5051 1,825 +0.02(+3.08%)
Nov 13, 2019 0.5005 0.5005 0.4900 0.4900 12,000 -0.01(-2.33%)
Nov 12, 2019 0.5017 0.5017 0.5017 0.5017 6,500 -0.01(-1.99%)
Nov 11, 2019 0.5345 0.5345 0.4860 0.5119 74,600 -0.03(-5.43%)
Nov 08, 2019 0.5121 0.5413 0.5015 0.5413 8,700 +0.03(+5.83%)
Nov 07, 2019 0.4940 0.5126 0.4882 0.5115 36,800 +0.01(+2.65%)
Nov 06, 2019 0.4900 0.4983 0.4900 0.4983 6,600 +0.02(+3.47%)
Nov 04, 2019 0.4816 0.4816 0.4816 0 -0.01(-1.11%)
Nov 01, 2019 0.4577 0.4870 0.4577 0.4870 17,500 +0.01(+1.25%)
Oct 31, 2019 0.4671 0.4810 0.4523 0.4810 10,850 +0.01(+3.22%)
Oct 30, 2019 0.4600 0.4660 0.4500 0.4660 17,250 -0.01(-2.29%)
Oct 29, 2019 0.4555 0.4769 0.4555 0.4769 27,700 +0.01(+1.47%)
Oct 28, 2019 0.4700 0.4779 0.4570 0.4700 13,825 +0.01(+1.51%)
Oct 25, 2019 0.4613 0.4630 0.4613 0.4630 3,000 -0.00(-0.24%)
Oct 24, 2019 0.4606 0.4641 0.4460 0.4641 2,820 +0.01(+2.97%)
Oct 23, 2019 0.4507 0.4507 0.4507 0.4507 2,000 +0.01(+2.22%)
Oct 22, 2019 0.4400 0.4530 0.4400 0.4409 11,000 -0.01(-1.98%)
Oct 21, 2019 0.4701 0.4701 0.4410 0.4498 38,500 -0.04(-8.20%)
Oct 18, 2019 0.5000 0.5000 0.4900 0.4900 7,200 -0.02(-3.92%)
Oct 17, 2019 0.5295 0.5295 0.5100 0.5100 2,595 -0.02(-3.19%)
Oct 16, 2019 0.5120 0.5345 0.5120 0.5268 24,000 +0.02(+4.48%)
Oct 15, 2019 0.4484 0.5042 0.4484 0.5042 849,100 +0.07(+17.26%)
Oct 14, 2019 0.4300 0.4300 0.4300 0.4300 2,000 -0.01(-2.27%)
Oct 11, 2019 0.4359 0.4517 0.4359 0.4400 12,900 -0.01(-1.32%)
Oct 10, 2019 0.4400 0.4489 0.4400 0.4459 69,751 -0.01(-2.04%)
Oct 09, 2019 0.4480 0.4552 0.4480 0.4552 26,600 +0.01(+1.16%)
Oct 08, 2019 0.4600 0.4600 0.4465 0.4500 197,900 +0.01(+1.19%)
Oct 07, 2019 0.4350 0.4447 0.4350 0.4447 4,749 +0.01(+3.27%)
Oct 04, 2019 0.4700 0.4700 0.4306 0.4306 40,700 -0.03(-7.06%)
Oct 03, 2019 0.4554 0.4633 0.4554 0.4633 2,600 +0.02(+3.42%)
Oct 02, 2019 0.4090 0.4532 0.4090 0.4480 46,990 +0.00(+0.34%)
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.