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

Onesoft Solutions Inc (OP: OSSIF )

0.6200 +0.0060 (+0.98%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 23, 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 23, 2024 0.6182 0.6250 0.6129 0.6200 469,859 +0.01(+0.98%)
Aug 22, 2024 0.6200 0.6200 0.6128 0.6140 283,504 -0.00(-0.66%)
Aug 21, 2024 0.6183 0.6200 0.6100 0.6181 423,664 +0.00(+0.68%)
Aug 20, 2024 0.6150 0.6200 0.6079 0.6139 863,740 -0.01(-0.82%)
Aug 19, 2024 0.6060 0.6200 0.6060 0.6190 737,719 +0.01(+1.39%)
Aug 16, 2024 0.6050 0.6140 0.6050 0.6105 989,025 -0.00(-0.44%)
Aug 15, 2024 0.6051 0.6150 0.6000 0.6132 859,147 +0.00(+0.81%)
Aug 14, 2024 0.6057 0.6084 0.6000 0.6083 640,799 +0.00(+0.25%)
Aug 13, 2024 0.5888 0.6118 0.5792 0.6068 1,346,988 +0.02(+2.62%)
Aug 12, 2024 0.5700 0.6100 0.5700 0.5913 1,392,040 +0.13(+29.53%)
Aug 09, 2024 0.4525 0.4700 0.4410 0.4565 69,929 +0.01(+1.11%)
Aug 08, 2024 0.4372 0.4515 0.4250 0.4515 59,875 +0.01(+2.75%)
Aug 07, 2024 0.4605 0.4620 0.4200 0.4394 71,850 -0.02(-3.51%)
Aug 06, 2024 0.4637 0.4637 0.3854 0.4554 151,231 +0.01(+1.20%)
Aug 05, 2024 0.4545 0.4750 0.3867 0.4500 60,451 -0.03(-7.10%)
Aug 02, 2024 0.4830 0.4915 0.4650 0.4844 75,000 +0.01(+1.96%)
Aug 01, 2024 0.4850 0.4871 0.4751 0.4751 30,637 -0.01(-1.84%)
Jul 31, 2024 0.4998 0.4998 0.4782 0.4840 63,407 -0.00(-0.14%)
Jul 30, 2024 0.4950 0.5100 0.4783 0.4847 88,203 -0.02(-3.54%)
Jul 29, 2024 0.5325 0.5400 0.4967 0.5025 27,551 -0.01(-1.47%)
Jul 26, 2024 0.5500 0.5500 0.5100 0.5100 66,819 -0.01(-1.92%)
Jul 25, 2024 0.5232 0.5450 0.5000 0.5200 81,821 -0.03(-4.59%)
Jul 24, 2024 0.5225 0.5450 0.5100 0.5450 14,622 +0.02(+2.83%)
Jul 23, 2024 0.5200 0.5390 0.5200 0.5300 30,199 +0.01(+1.92%)
Jul 22, 2024 0.5075 0.5200 0.5000 0.5200 37,530 +0.01(+2.56%)
Jul 19, 2024 0.5100 0.5138 0.4976 0.5070 34,581 +0.01(+1.28%)
Jul 18, 2024 0.5000 0.5028 0.4847 0.5006 6,087 +0.01(+1.52%)
Jul 17, 2024 0.5040 0.5169 0.4750 0.4931 66,341 -0.03(-5.19%)
Jul 16, 2024 0.5450 0.5450 0.5100 0.5201 33,050 +0.00(+0.42%)
Jul 15, 2024 0.5300 0.5400 0.5179 0.5179 324,346 +0.01(+1.43%)
Jul 12, 2024 0.5075 0.5178 0.5000 0.5106 74,816 +0.00(+0.71%)
Jul 11, 2024 0.4800 0.5400 0.4800 0.5070 333,350 +0.04(+7.99%)
Jul 10, 2024 0.4695 0.4695 0.4651 0.4695 14,580 +0.02(+3.64%)
Jul 09, 2024 0.4861 0.4910 0.4530 0.4530 39,814 -0.03(-5.62%)
Jul 08, 2024 0.4948 0.4948 0.4590 0.4800 73,200 -0.02(-3.42%)
Jul 05, 2024 0.5000 0.5054 0.4900 0.4970 23,774 -0.01(-1.17%)
Jul 03, 2024 0.5000 0.5030 0.4900 0.5029 10,159 -0.01(-1.39%)
Jul 02, 2024 0.5200 0.5300 0.5000 0.5100 127,307 +0.01(+1.59%)
Jul 01, 2024 0.5300 0.5400 0.4900 0.5020 49,618 -0.03(-4.74%)
Jun 28, 2024 0.5151 0.5270 0.5122 0.5270 20,900 +0.01(+1.35%)
Jun 27, 2024 0.5100 0.5500 0.5058 0.5200 89,333 +0.01(+2.81%)
Jun 26, 2024 0.5080 0.5100 0.5058 0.5058 22,100 +0.01(+1.16%)
Jun 25, 2024 0.4823 0.5040 0.4823 0.5000 18,300 +0.02(+3.67%)
Jun 24, 2024 0.4749 0.4823 0.4748 0.4823 3,080 +0.01(+2.62%)
Jun 21, 2024 0.4660 0.4736 0.4620 0.4700 39,314 +0.00(+0.00%)
Jun 20, 2024 0.4746 0.4746 0.4620 0.4700 14,150 +0.00(+0.97%)
Jun 18, 2024 0.4738 0.4900 0.4655 0.4655 56,073 -0.01(-1.48%)
Jun 17, 2024 0.4713 0.4750 0.4713 0.4725 4,300 +0.01(+1.61%)
Jun 14, 2024 0.4725 0.4750 0.4650 0.4650 48,689 -0.01(-1.63%)
Jun 13, 2024 0.4950 0.5000 0.4650 0.4727 136,092 -0.02(-4.51%)
Jun 12, 2024 0.4975 0.5066 0.4896 0.4950 274,169 -0.01(-1.00%)
Jun 11, 2024 0.5100 0.5148 0.4912 0.5000 33,724 -0.01(-1.96%)
Jun 10, 2024 0.5048 0.5100 0.5020 0.5100 46,852 -0.00(-0.20%)
Jun 07, 2024 0.5100 0.5126 0.4950 0.5110 112,950 +0.00(+0.20%)
Jun 06, 2024 0.5123 0.5169 0.4950 0.5100 224,983 -0.00(-0.58%)
Jun 05, 2024 0.4780 0.5200 0.4780 0.5130 214,710 +0.03(+6.28%)
Jun 04, 2024 0.4800 0.5040 0.4750 0.4827 126,032 +0.00(+0.56%)
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.