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

Onesoft Solutions Inc (OP: OSSIF )

0.5810 -0.0053 (-0.90%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 7, 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 (%)
Apr 29, 2022 0.2900 0.2970 0.2750 0.2800 170,000 -0.01(-2.61%)
Apr 28, 2022 0.2875 0.2875 0.2875 0.2875 7,400 +0.00(+0.00%)
Apr 27, 2022 0.2570 0.2955 0.2570 0.2875 168,715 +0.01(+2.10%)
Apr 26, 2022 0.3000 0.3000 0.2697 0.2816 51,806 -0.03(-8.78%)
Apr 25, 2022 0.3100 0.3134 0.2880 0.3087 48,200 -0.00(-0.42%)
Apr 22, 2022 0.3226 0.3226 0.3100 0.3100 27,590 -0.03(-9.54%)
Apr 20, 2022 0.3427 0 +0.01(+3.57%)
Apr 18, 2022 0.3309 0 +0.00(+1.13%)
Apr 14, 2022 0.3272 0.3272 0.3253 0.3272 4,771 +0.01(+2.25%)
Apr 13, 2022 0.3244 0.3247 0.3200 0.3200 33,535 +0.00(+0.00%)
Apr 12, 2022 0.3350 0.3374 0.3200 0.3200 101,600 -0.02(-4.48%)
Apr 11, 2022 0.3350 0.3455 0.3350 0.3350 42,500 -0.01(-2.39%)
Apr 08, 2022 0.3400 0.3472 0.3400 0.3432 91,112 -0.00(-1.38%)
Apr 07, 2022 0.3330 0.3480 0.3330 0.3480 194,500 +0.02(+5.04%)
Apr 06, 2022 0.3350 0.3380 0.3155 0.3313 299,944 -0.01(-1.55%)
Apr 05, 2022 0.3365 0.3365 0.3365 0.3365 26,500 -0.01(-2.07%)
Apr 04, 2022 0.3500 0.3500 0.3391 0.3436 58,709 -0.01(-1.83%)
Mar 31, 2022 0.3500 0 -0.01(-2.78%)
Mar 30, 2022 0.3680 0.3680 0.3600 0.3600 103,415 -0.01(-1.37%)
Mar 29, 2022 0.3600 0.3660 0.3600 0.3650 5,500 -0.00(-0.27%)
Mar 28, 2022 0.3701 0.3748 0.3600 0.3660 6,000 +0.00(+0.16%)
Mar 25, 2022 0.3720 0.3760 0.3654 0.3654 35,732 +0.01(+1.58%)
Mar 24, 2022 0.3480 0.3618 0.3480 0.3597 4,000 -0.00(-0.08%)
Mar 23, 2022 0.3695 0.3760 0.3538 0.3600 104,611 +0.01(+2.19%)
Mar 22, 2022 0.3600 0.3611 0.3500 0.3523 7,360 -0.01(-2.49%)
Mar 18, 2022 0.3613 0 -0.01(-2.22%)
Mar 17, 2022 0.3695 0.3695 0.3548 0.3695 7,250 +0.02(+5.45%)
Mar 16, 2022 0.3550 0.3550 0.3504 0.3504 102,500 -0.01(-2.67%)
Mar 15, 2022 0.3615 0.3615 0.3600 0.3600 5,083 +0.00(+0.03%)
Mar 14, 2022 0.3466 0.3711 0.3466 0.3599 10,382 +0.01(+3.42%)
Mar 11, 2022 0.3480 0.3480 0.3480 0.3480 4,900 +0.00(+1.16%)
Mar 10, 2022 0.3440 0.3440 0.3440 0.3440 100 +0.01(+4.24%)
Mar 09, 2022 0.3490 0.3490 0.3300 0.3300 13,057 -0.02(-5.39%)
Mar 08, 2022 0.3604 0.3657 0.3385 0.3488 26,001 -0.01(-3.41%)
Mar 07, 2022 0.3638 0.3693 0.3503 0.3611 67,705 -0.01(-2.62%)
Mar 04, 2022 0.3760 0.3760 0.3400 0.3708 132,185 -0.01(-1.38%)
Mar 03, 2022 0.3900 0.3941 0.3759 0.3760 28,750 -0.01(-3.39%)
Mar 02, 2022 0.3500 0.3892 0.3500 0.3892 158,009 +0.04(+12.81%)
Mar 01, 2022 0.3385 0.3455 0.3377 0.3450 27,840 +0.01(+1.86%)
Feb 28, 2022 0.3498 0.3573 0.3172 0.3387 67,403 -0.01(-2.36%)
Feb 25, 2022 0.3350 0.3500 0.3469 0.3469 9,700 +0.01(+3.55%)
Feb 24, 2022 0.3450 0.3450 0.3349 0.3350 37,575 -0.01(-2.45%)
Feb 23, 2022 0.3404 0.3455 0.3400 0.3434 21,003 +0.01(+2.81%)
Feb 22, 2022 0.3465 0.3611 0.3340 0.3340 81,771 -0.04(-10.41%)
Feb 18, 2022 0.3728 0 +0.00(+0.46%)
Feb 17, 2022 0.3756 0.3756 0.3711 0.3711 5,000 +0.00(+0.92%)
Feb 16, 2022 0.3600 0.3677 0.3600 0.3677 7,400 -0.01(-3.19%)
Feb 15, 2022 0.3798 0.3798 0.3798 0.3798 1,000 +0.01(+2.73%)
Feb 14, 2022 0.3628 0.3700 0.3600 0.3697 40,100 +0.01(+2.69%)
Feb 11, 2022 0.3617 0.3645 0.3600 0.3600 14,800 +0.00(+0.00%)
Feb 10, 2022 0.3600 0.3600 0.3600 0.3600 8,373 -0.01(-1.48%)
Feb 09, 2022 0.3388 0.3654 0.3388 0.3654 82,851 +0.01(+3.31%)
Feb 08, 2022 0.3300 0.3600 0.3260 0.3537 115,375 +0.01(+2.79%)
Feb 07, 2022 0.3356 0.3441 0.3356 0.3441 29,500 +0.01(+4.27%)
Feb 04, 2022 0.3304 0.3418 0.3203 0.3300 77,208 -0.00(-0.03%)
Feb 03, 2022 0.3418 0.3301 342,435 -0.02(-4.48%)
Feb 02, 2022 0.3399 0.3456 0.3350 0.3456 57,730 +0.01(+1.47%)
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.