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

Onesoft Solutions Inc (OP: OSSIF )

0.5863 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 6, 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 (%)
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%)
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.