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 (%)
Mar 31, 2020 0.2000 0.2319 0.2000 0.2200 125,806 +0.02(+7.32%)
Mar 30, 2020 0.2105 0.2105 0.1970 0.2050 65,590 -0.03(-10.87%)
Mar 27, 2020 0.2178 0.2392 0.2100 0.2300 188,700 -0.01(-2.83%)
Mar 26, 2020 0.2013 0.2599 0.1925 0.2367 116,225 +0.04(+22.96%)
Mar 25, 2020 0.2040 0.2040 0.1800 0.1925 41,000 +0.01(+6.77%)
Mar 24, 2020 0.1774 0.1803 0.1700 0.1803 49,765 +0.02(+12.69%)
Mar 23, 2020 0.1901 0.1902 0.1554 0.1600 105,587 -0.03(-15.83%)
Mar 20, 2020 0.2155 0.2155 0.1900 0.1901 72,800 -0.03(-11.91%)
Mar 19, 2020 0.1631 0.2164 0.1600 0.2158 180,287 +0.05(+32.31%)
Mar 18, 2020 0.1890 0.1890 0.1600 0.1631 304,695 -0.01(-6.91%)
Mar 17, 2020 0.1570 0.1770 0.1550 0.1752 470,390 +0.03(+23.29%)
Mar 16, 2020 0.1416 0.1749 0.1416 0.1421 880,673 -0.05(-25.84%)
Mar 13, 2020 0.1768 0.2220 0.1768 0.1916 255,200 +0.00(+0.84%)
Mar 12, 2020 0.2120 0.2444 0.1899 0.1900 452,040 -0.06(-25.26%)
Mar 11, 2020 0.2964 0.2964 0.2447 0.2542 100,071 -0.05(-17.60%)
Mar 10, 2020 0.3081 0.3250 0.2963 0.3085 232,349 -0.00(-1.50%)
Mar 09, 2020 0.3520 0.3520 0.3000 0.3132 278,729 -0.07(-18.14%)
Mar 06, 2020 0.4084 0.4084 0.3728 0.3826 102,400 -0.03(-6.68%)
Mar 05, 2020 0.4226 0.4226 0.4004 0.4100 14,270 -0.00(-0.24%)
Mar 04, 2020 0.3910 0.4164 0.3910 0.4110 56,088 +0.02(+6.04%)
Mar 03, 2020 0.3900 0.3926 0.3876 0.3876 6,150 +0.00(+0.18%)
Mar 02, 2020 0.3964 0.4008 0.3800 0.3869 83,125 -0.00(-0.79%)
Feb 28, 2020 0.3600 0.3900 0.3000 0.3900 176,100 +0.02(+4.84%)
Feb 27, 2020 0.3767 0.3950 0.3688 0.3720 119,950 -0.04(-9.47%)
Feb 26, 2020 0.4250 0.4260 0.4016 0.4109 121,597 -0.04(-9.49%)
Feb 25, 2020 0.4500 0.4869 0.4367 0.4540 104,064 +0.01(+2.81%)
Feb 24, 2020 0.4230 0.4559 0.4230 0.4416 117,385 -0.02(-3.33%)
Feb 21, 2020 0.4567 0.4599 0.4500 0.4568 51,800 -0.00(-0.70%)
Feb 20, 2020 0.4800 0.4906 0.4600 0.4600 30,012 -0.01(-2.13%)
Feb 19, 2020 0.4760 0.4811 0.4700 0.4700 20,112 +0.01(+1.31%)
Feb 18, 2020 0.4800 0.4800 0.4501 0.4639 169,190 -0.02(-4.01%)
Feb 14, 2020 0.4871 0.4950 0.4800 0.4833 46,000 -0.00(-0.92%)
Feb 13, 2020 0.4684 0.4879 0.4684 0.4878 47,300 -0.01(-1.45%)
Feb 12, 2020 0.5000 0.5000 0.4722 0.4950 126,539 +0.01(+1.75%)
Feb 11, 2020 0.4903 0.4950 0.4776 0.4865 54,803 -0.00(-0.71%)
Feb 10, 2020 0.4906 0.5079 0.4846 0.4900 61,767 -0.02(-3.52%)
Feb 07, 2020 0.5159 0.5159 0.4986 0.5079 90,500 -0.00(-0.94%)
Feb 06, 2020 0.5250 0.5250 0.5070 0.5127 33,013 +0.00(+0.81%)
Feb 05, 2020 0.5172 0.5218 0.5086 0.5086 67,067 -0.01(-1.66%)
Feb 04, 2020 0.5236 0.5236 0.4942 0.5172 85,366 +0.00(+0.06%)
Feb 03, 2020 0.5236 0.5241 0.5154 0.5169 23,840 +0.01(+1.79%)
Jan 31, 2020 0.5450 0.5450 0.5025 0.5078 158,700 -0.02(-3.28%)
Jan 30, 2020 0.5460 0.5460 0.5150 0.5250 50,489 -0.01(-1.52%)
Jan 29, 2020 0.5121 0.5500 0.4973 0.5331 134,470 +0.04(+8.80%)
Jan 28, 2020 0.4850 0.4900 0.4671 0.4900 92,006 +0.04(+8.29%)
Jan 27, 2020 0.4560 0.4740 0.4400 0.4525 171,624 +0.02(+3.52%)
Jan 24, 2020 0.4500 0.4500 0.4350 0.4371 42,500 -0.00(-0.66%)
Jan 23, 2020 0.4500 0.4500 0.4400 0.4400 20,651 -0.01(-2.22%)
Jan 22, 2020 0.4568 0.4568 0.4450 0.4500 31,400 +0.01(+2.27%)
Jan 21, 2020 0.4392 0.4413 0.4309 0.4400 27,600 +0.02(+5.79%)
Jan 17, 2020 0.4100 0.4159 0.4100 0.4159 5,000 +0.01(+1.89%)
Jan 16, 2020 0.4100 0.4189 0.4082 0.4082 21,500 -0.01(-1.99%)
Jan 15, 2020 0.4200 0.4269 0.4162 0.4165 8,500 -0.00(-0.83%)
Jan 14, 2020 0.4059 0.4241 0.4059 0.4200 31,000 +0.01(+3.45%)
Jan 13, 2020 0.4500 0.4500 0.4029 0.4060 28,365 -0.02(-5.25%)
Jan 10, 2020 0.4400 0.4473 0.4285 0.4285 83,400 -0.02(-4.78%)
Jan 09, 2020 0.4643 0.4698 0.4423 0.4500 22,098 -0.01(-1.73%)
Jan 08, 2020 0.4476 0.4600 0.4476 0.4579 20,740 -0.00(-0.46%)
Jan 07, 2020 0.4502 0.4600 0.4426 0.4600 84,600 +0.01(+1.52%)
Jan 06, 2020 0.4602 0.4742 0.4531 0.4531 46,700 -0.01(-1.78%)
Jan 03, 2020 0.4500 0.4613 0.4500 0.4613 15,000 -0.01(-2.51%)
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.