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

Onesoft Solutions Inc (OP: OSSIF )

0.5809 -0.0032 (-0.55%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 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 31, 2019 0.6000 0.6183 0.5918 0.6183 46,600 -0.01(-2.11%)
May 30, 2019 0.6109 0.6316 0.6109 0.6316 6,100 +0.03(+4.88%)
May 29, 2019 0.6300 0.6300 0.5940 0.6022 100,850 -0.03(-4.41%)
May 28, 2019 0.6505 0.6533 0.6245 0.6300 26,350 -0.03(-3.85%)
May 24, 2019 0.6496 0.6636 0.6496 0.6552 47,100 +0.00(+0.02%)
May 23, 2019 0.6840 0.6840 0.6486 0.6551 23,600 -0.02(-3.66%)
May 22, 2019 0.6757 0.6800 0.6684 0.6800 91,000 -0.01(-1.45%)
May 21, 2019 0.7038 0.7038 0.6828 0.6900 147,535 +0.00(+0.01%)
May 20, 2019 0.6900 0.6900 0.6899 0.6899 10,756 -0.00(-0.50%)
May 17, 2019 0.7003 0.7003 0.6900 0.6934 35,500 +0.04(+5.32%)
May 16, 2019 0.6492 0.6653 0.6492 0.6584 12,250 +0.00(+0.05%)
May 15, 2019 0.6348 0.6581 0.6348 0.6581 4,470 +0.02(+2.67%)
May 14, 2019 0.6589 0.6629 0.6408 0.6410 20,265 -0.03(-4.30%)
May 13, 2019 0.7000 0.7000 0.6599 0.6698 21,250 -0.03(-4.83%)
May 10, 2019 0.6921 0.7038 0.6877 0.7038 34,400 +0.00(+0.13%)
May 09, 2019 0.6454 0.7134 0.6454 0.7029 39,730 +0.04(+6.50%)
May 08, 2019 0.6700 0.6700 0.6556 0.6600 14,200 +0.00(+0.00%)
May 07, 2019 0.6290 0.6727 0.6290 0.6600 78,900 +0.04(+6.45%)
May 06, 2019 0.6100 0.6200 0.6100 0.6200 30,500 +0.00(+0.67%)
May 03, 2019 0.6013 0.6305 0.6013 0.6159 25,900 -0.01(-1.63%)
May 02, 2019 0.6070 0.6332 0.6070 0.6261 50,100 +0.00(+0.64%)
May 01, 2019 0.6221 0.6221 0.6221 0.6221 10,000 -0.02(-2.42%)
Apr 30, 2019 0.6210 0.6375 0.6210 0.6375 14,000 -0.01(-1.07%)
Apr 29, 2019 0.6444 0.6444 0.6444 0.6444 200 +0.02(+2.78%)
Apr 26, 2019 0.6288 0.6288 0.6270 0.6270 11,000 -0.01(-0.89%)
Apr 25, 2019 0.5979 0.6332 0.5977 0.6326 106,900 +0.05(+8.14%)
Apr 24, 2019 0.5710 0.5889 0.5696 0.5850 22,300 -0.02(-2.50%)
Apr 23, 2019 0.6024 0.6089 0.6000 0.6000 149,500 -0.00(-0.73%)
Apr 22, 2019 0.6110 0.6169 0.6000 0.6044 47,400 -0.00(-0.44%)
Apr 18, 2019 0.6203 0.6203 0.6071 0.6071 62,200 -0.00(-0.30%)
Apr 17, 2019 0.6099 0.6099 0.6089 0.6089 20,000 -0.00(-0.47%)
Apr 16, 2019 0.6169 0.6169 0.6118 0.6118 17,000 -0.01(-1.32%)
Apr 15, 2019 0.6183 0.6183 0.6200 2,000 +0.00(+0.27%)
Apr 12, 2019 0.6100 0.6184 0.6092 0.6183 36,200 +0.01(+1.38%)
Apr 11, 2019 0.6100 0.6247 0.6086 0.6099 53,100 -0.02(-2.46%)
Apr 10, 2019 0.6191 0.6253 0.6095 0.6253 21,100 +0.01(+1.00%)
Apr 09, 2019 0.6260 0.6260 0.6191 0.6191 5,000 -0.00(-0.53%)
Apr 08, 2019 0.6100 0.6257 0.6100 0.6224 6,300 +0.01(+2.32%)
Apr 05, 2019 0.6300 0.6630 0.6000 0.6083 127,000 -0.01(-1.95%)
Apr 04, 2019 0.6316 0.6400 0.6150 0.6204 185,950 -0.04(-6.00%)
Apr 03, 2019 0.6733 0.6733 0.6580 0.6600 28,834 -0.03(-4.62%)
Apr 02, 2019 0.6932 0.6999 0.6790 0.6920 6,200 -0.02(-3.27%)
Apr 01, 2019 0.7314 0.7329 0.7090 0.7154 101,269 -0.01(-2.00%)
Mar 29, 2019 0.7000 0.7429 0.6989 0.7300 66,900 +0.02(+2.83%)
Mar 28, 2019 0.6800 0.7100 0.6800 0.7099 28,456 +0.00(+0.70%)
Mar 27, 2019 0.6610 0.7050 0.6610 0.7050 20,750 +0.07(+10.69%)
Mar 26, 2019 0.7586 0.7586 0.6369 0.6369 46,600 -0.08(-11.48%)
Mar 25, 2019 0.6796 0.7267 0.6796 0.7195 58,550 +0.08(+11.91%)
Mar 22, 2019 0.6030 0.6429 0.6010 0.6429 40,200 +0.03(+5.71%)
Mar 21, 2019 0.5968 0.6082 0.5891 0.6082 12,550 +0.00(+0.58%)
Mar 20, 2019 0.6135 0.6135 0.5907 0.6047 34,004 -0.01(-2.18%)
Mar 19, 2019 0.5900 0.6253 0.5900 0.6182 25,160 +0.03(+5.39%)
Mar 18, 2019 0.5840 0.5870 0.5810 0.5866 29,100 +0.01(+2.50%)
Mar 15, 2019 0.5723 0.5723 0.5723 0.5723 100 +0.00(+0.00%)
Mar 14, 2019 0.5375 0.5951 0.5375 0.5723 54,000 +0.03(+5.36%)
Mar 13, 2019 0.5190 0.5432 0.5190 0.5432 5,000 +0.03(+6.51%)
Mar 12, 2019 0.5100 0.5100 0.5100 0.5100 1,000 +0.01(+1.07%)
Mar 08, 2019 0.5046 0.5046 0.5046 0 -0.01(-2.59%)
Mar 07, 2019 0.5180 0.5180 0.5180 0.5180 169 -0.02(-3.91%)
Mar 06, 2019 0.5391 0.5391 0.5391 50 +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.