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 (%)
Aug 31, 2021 0.4630 0.4630 0.4518 0.4518 8,400 -0.01(-2.06%)
Aug 30, 2021 0.4630 0.4853 0.4440 0.4613 180,150 +0.04(+8.72%)
Aug 27, 2021 0.4131 0.4289 0.4123 0.4243 166,203 +0.01(+3.49%)
Aug 26, 2021 0.3692 0.4235 0.3616 0.4100 191,597 +0.04(+11.81%)
Aug 25, 2021 0.3400 0.3667 0.3400 0.3667 37,308 +0.02(+5.16%)
Aug 24, 2021 0.3547 0.3547 0.3487 0.3487 12,900 -0.01(-1.94%)
Aug 23, 2021 0.3050 0.3556 0.3050 0.3556 37,375 +0.03(+9.42%)
Aug 20, 2021 0.3120 0.3500 0.3114 0.3250 441,060 -0.02(-4.97%)
Aug 19, 2021 0.3350 0.3440 0.3327 0.3420 165,060 -0.02(-5.71%)
Aug 18, 2021 0.3429 0.3627 0.3402 0.3627 40,277 +0.01(+2.98%)
Aug 17, 2021 0.3526 0.3573 0.3505 0.3522 46,950 +0.00(+0.34%)
Aug 16, 2021 0.3825 0.3825 0.3487 0.3510 44,240 -0.02(-6.47%)
Aug 13, 2021 0.3800 0.3824 0.3670 0.3753 97,432 -0.00(-1.29%)
Aug 12, 2021 0.3800 0.3802 0.3800 0.3802 1,000 -0.01(-1.58%)
Aug 11, 2021 0.3710 0.4100 0.3710 0.3863 26,810 -0.02(-3.74%)
Aug 10, 2021 0.4106 0.4106 0.4013 0.4013 12,500 -0.01(-2.12%)
Aug 09, 2021 0.4305 0.4305 0.4100 0.4100 11,250 -0.00(-1.09%)
Aug 06, 2021 0.4160 0.4160 0.4050 0.4145 8,760 +0.01(+2.80%)
Aug 05, 2021 0.4000 0.4480 0.3515 0.4032 108,100 +0.05(+15.17%)
Aug 04, 2021 0.3617 0.3617 0.3501 0.3501 188,300 -0.01(-1.91%)
Aug 03, 2021 0.3537 0.3569 0.3486 0.3569 15,700 -0.01(-1.82%)
Aug 02, 2021 0.3569 0.3635 0.3569 0.3635 7,500 +0.01(+2.97%)
Jul 30, 2021 0.3579 0.3579 0.3530 0.3530 11,200 -0.00(-0.28%)
Jul 29, 2021 0.3600 0.3625 0.3479 0.3540 234,294 +0.00(+1.14%)
Jul 28, 2021 0.3978 0.3978 0.3417 0.3500 167,292 -0.02(-4.19%)
Jul 27, 2021 0.3653 0.3653 0.3653 0.3653 1,060 +0.01(+1.47%)
Jul 26, 2021 0.3582 0.3725 0.3520 0.3600 122,880 +0.00(+0.87%)
Jul 23, 2021 0.3650 0.3715 0.3561 0.3569 285,670 -0.01(-3.77%)
Jul 22, 2021 0.3815 0.3917 0.3666 0.3709 89,286 -0.02(-4.90%)
Jul 21, 2021 0.3800 0.4009 0.3800 0.3900 187,771 -0.02(-3.70%)
Jul 20, 2021 0.4150 0.4200 0.3958 0.4050 183,662 +0.00(+0.32%)
Jul 19, 2021 0.4249 0.4300 0.3995 0.4037 46,872 -0.03(-6.12%)
Jul 16, 2021 0.4300 0.4300 0.4300 0.4300 29,600 +0.00(+0.00%)
Jul 15, 2021 0.4400 0.4400 0.4300 0.4300 17,000 -0.01(-1.15%)
Jul 14, 2021 0.4300 0.4350 0.4300 0.4350 8,000 +0.01(+1.16%)
Jul 13, 2021 0.4100 0.4400 0.4100 0.4300 60,049 -0.01(-1.60%)
Jul 12, 2021 0.4355 0.4400 0.4355 0.4370 14,880 -0.00(-0.21%)
Jul 09, 2021 0.4300 0.4400 0.4300 0.4379 48,578 -0.01(-1.24%)
Jul 08, 2021 0.4475 0.4500 0.4300 0.4434 79,075 +0.00(+0.77%)
Jul 07, 2021 0.4407 0.4422 0.4400 0.4400 8,500 -0.00(-0.11%)
Jul 06, 2021 0.4464 0.4464 0.4405 0.4405 28,351 -0.01(-2.11%)
Jul 02, 2021 0.4600 0.4600 0.4500 0.4500 34,660 -0.01(-2.17%)
Jul 01, 2021 0.4600 0.4600 0.4425 0.4600 6,312 +0.00(+0.68%)
Jun 30, 2021 0.4771 0.4771 0.4569 0.4569 12,230 -0.02(-4.01%)
Jun 29, 2021 0.5019 0.5022 0.4760 0.4760 71,695 +0.01(+1.75%)
Jun 28, 2021 0.4841 0.4841 0.4678 0.4678 38,574 -0.02(-4.92%)
Jun 25, 2021 0.4902 0.5051 0.4902 0.4920 26,000 -0.01(-1.11%)
Jun 24, 2021 0.4800 0.5111 0.4800 0.4975 52,631 +0.02(+3.65%)
Jun 23, 2021 0.4746 0.4969 0.4684 0.4800 82,100 +0.01(+2.43%)
Jun 22, 2021 0.4625 0.4700 0.4625 0.4686 3,440 +0.00(+1.06%)
Jun 21, 2021 0.4500 0.4651 0.4475 0.4637 95,300 +0.01(+2.25%)
Jun 18, 2021 0.4535 0.4600 0.4535 0.4535 20,500 -0.02(-4.53%)
Jun 16, 2021 0.4750 0.4750 0.4750 0 +0.00(+0.55%)
Jun 15, 2021 0.4851 0.4851 0.4510 0.4724 137,195 +0.01(+2.65%)
Jun 14, 2021 0.4703 0.5003 0.4602 0.4602 50,425 -0.04(-7.96%)
Jun 11, 2021 0.5000 0.5000 0.4682 0.5000 33,054 -0.00(-0.02%)
Jun 10, 2021 0.5000 0.5001 0.4900 0.5001 80,817 +0.02(+4.34%)
Jun 09, 2021 0.5097 0.5097 0.4793 0.4793 96,425 -0.03(-4.98%)
Jun 08, 2021 0.5000 0.5044 0.4997 0.5044 46,813 -0.00(-0.12%)
Jun 07, 2021 0.5200 0.5200 0.5043 0.5050 11,252 -0.01(-1.52%)
Jun 04, 2021 0.5490 0.5490 0.5128 0.5128 15,038 +0.00(+0.79%)
Jun 03, 2021 0.5500 0.5500 0.4934 0.5088 21,800 -0.02(-2.86%)
Jun 02, 2021 0.4978 0.5238 0.4900 0.5238 97,612 +0.05(+9.90%)
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.