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 29, 2023 0.5588 0.5700 0.5555 0.5700 34,555 +0.02(+3.13%)
Dec 28, 2023 0.5595 0.5610 0.5360 0.5527 54,400 -0.01(-2.18%)
Dec 27, 2023 0.5534 0.5720 0.5447 0.5650 60,710 -0.03(-4.24%)
Dec 26, 2023 0.5900 0.5950 0.5361 0.5900 40,455 +0.02(+4.24%)
Dec 22, 2023 0.5760 0.5860 0.5660 0.5660 39,518 +0.01(+1.43%)
Dec 21, 2023 0.5512 0.5580 0.5512 0.5580 19,662 +0.03(+5.28%)
Dec 20, 2023 0.5318 0.5363 0.5300 0.5300 7,189 +0.00(+0.59%)
Dec 19, 2023 0.5430 0.5430 0.5194 0.5269 71,744 +0.00(+0.53%)
Dec 18, 2023 0.5459 0.5526 0.5241 0.5241 9,843 -0.02(-3.60%)
Dec 15, 2023 0.5300 0.5437 0.5200 0.5437 20,645 +0.01(+1.51%)
Dec 14, 2023 0.5355 0.5356 0.5281 0.5356 18,700 +0.02(+3.94%)
Dec 13, 2023 0.5200 0.5200 0.5111 0.5153 12,483 -0.02(-3.18%)
Dec 12, 2023 0.5221 0.5335 0.5200 0.5322 40,315 +0.01(+1.74%)
Dec 11, 2023 0.5277 0.5277 0.5191 0.5231 24,334 -0.00(-0.89%)
Dec 08, 2023 0.5400 0.5400 0.5226 0.5278 15,980 -0.01(-1.71%)
Dec 07, 2023 0.5340 0.5370 0.5308 0.5370 29,900 +0.02(+3.27%)
Dec 06, 2023 0.5392 0.5400 0.5200 0.5200 16,927 -0.01(-1.89%)
Dec 05, 2023 0.5400 0.5400 0.5200 0.5300 81,440 -0.00(-0.09%)
Dec 04, 2023 0.5214 0.5324 0.5200 0.5305 5,125 +0.01(+1.53%)
Dec 01, 2023 0.5125 0.5340 0.5125 0.5225 26,890 +0.01(+1.38%)
Nov 30, 2023 0.5155 0.5196 0.5150 0.5154 5,193 -0.02(-3.66%)
Nov 28, 2023 0.5350 0 -0.00(-0.74%)
Nov 27, 2023 0.5463 0.5500 0.5300 0.5390 104,509 -0.02(-2.88%)
Nov 24, 2023 0.5550 0.5550 0.5550 0.5550 200 +0.01(+0.91%)
Nov 22, 2023 0.5400 0.5520 0.5400 0.5500 108,890 +0.01(+2.23%)
Nov 21, 2023 0.5469 0.5469 0.5380 0.5380 1,717 -0.02(-3.93%)
Nov 20, 2023 0.5300 0.5785 0.5183 0.5600 176,661 +0.05(+10.41%)
Nov 17, 2023 0.5155 0.5208 0.4930 0.5072 28,283 -0.01(-2.46%)
Nov 16, 2023 0.4900 0.5705 0.4773 0.5200 202,341 +0.06(+12.31%)
Nov 15, 2023 0.4800 0.4840 0.4600 0.4630 90,829 -0.01(-2.22%)
Nov 14, 2023 0.4829 0.4900 0.4650 0.4735 30,889 +0.01(+1.76%)
Nov 13, 2023 0.4780 0.4780 0.4652 0.4653 48,298 -0.02(-3.76%)
Nov 10, 2023 0.4965 0.5020 0.4753 0.4835 31,280 -0.00(-0.31%)
Nov 09, 2023 0.4928 0.4978 0.4850 0.4850 19,510 +0.01(+1.46%)
Nov 08, 2023 0.4850 0.4900 0.4780 0.4780 47,920 -0.01(-2.45%)
Nov 07, 2023 0.4920 0.4920 0.4885 0.4900 9,904 +0.00(+0.35%)
Nov 06, 2023 0.4950 0.4979 0.4850 0.4883 34,137 -0.00(-0.35%)
Nov 03, 2023 0.4805 0.4943 0.4776 0.4900 76,425 +0.00(+0.84%)
Nov 02, 2023 0.4560 0.4920 0.4560 0.4859 61,770 -0.00(-0.33%)
Nov 01, 2023 0.4700 0.4875 0.4700 0.4875 5,369 +0.01(+1.58%)
Oct 31, 2023 0.4700 0.4799 0.4520 0.4799 53,250 +0.03(+6.64%)
Oct 30, 2023 0.4860 0.4900 0.4500 0.4500 296,033 -0.04(-8.16%)
Oct 27, 2023 0.5060 0.5060 0.4900 0.4900 9,701 -0.01(-2.31%)
Oct 26, 2023 0.4960 0.5060 0.4944 0.5016 49,800 +0.02(+3.21%)
Oct 25, 2023 0.5000 0.5039 0.4860 0.4860 25,387 -0.01(-2.80%)
Oct 24, 2023 0.4860 0.5000 0.4860 0.5000 6,774 +0.00(+0.81%)
Oct 23, 2023 0.4900 0.4970 0.4877 0.4960 40,801 +0.00(+0.67%)
Oct 20, 2023 0.4946 0.5000 0.4579 0.4927 59,778 +0.00(+0.04%)
Oct 19, 2023 0.5158 0.5179 0.4804 0.4925 124,296 -0.02(-3.85%)
Oct 18, 2023 0.5048 0.5122 0.5048 0.5122 3,800 -0.00(-0.95%)
Oct 17, 2023 0.5150 0.5212 0.5077 0.5171 52,525 -0.00(-0.75%)
Oct 16, 2023 0.5400 0.5455 0.5210 0.5210 38,396 -0.03(-4.94%)
Oct 13, 2023 0.5405 0.5533 0.5340 0.5481 10,500 +0.01(+2.22%)
Oct 12, 2023 0.5405 0.5405 0.5267 0.5362 22,572 -0.00(-0.06%)
Oct 11, 2023 0.5485 0.5500 0.5321 0.5365 34,627 -0.01(-2.19%)
Oct 10, 2023 0.5500 0.5584 0.5380 0.5485 62,531 -0.02(-3.77%)
Oct 09, 2023 0.5649 0.5750 0.5500 0.5700 22,556 +0.02(+3.64%)
Oct 06, 2023 0.5400 0.5569 0.5385 0.5500 12,864 +0.01(+1.42%)
Oct 05, 2023 0.5400 0.5466 0.5385 0.5423 33,588 +0.00(+0.71%)
Oct 04, 2023 0.5363 0.5385 0.5210 0.5385 43,758 +0.00(+0.04%)
Oct 03, 2023 0.5463 0.5463 0.5383 0.5383 15,700 -0.01(-2.20%)
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.