Onesoft Solutions (OP: OSSIF )

0.5103 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 0.5500 0.5500 0.5103 0.5103 44,600 +0.00(+0.06%)
Apr 13, 2021 0.5014 0.5100 0.5014 0.5100 40,000 +0.01(+1.80%)
Apr 12, 2021 0.5200 0.5200 0.4914 0.5010 27,520 -0.02(-3.65%)
Apr 09, 2021 0.5265 0.5265 0.5200 0.5200 6,100 -0.01(-1.37%)
Apr 08, 2021 0.5430 0.5430 0.5194 0.5272 7,900 +0.00(+0.17%)
Apr 07, 2021 0.4840 0.5400 0.4840 0.5263 79,321 +0.05(+10.17%)
Apr 06, 2021 0.4897 0.4897 0.4777 0.4777 2,571 -0.00(-0.81%)
Apr 05, 2021 0.4959 0.4959 0.4816 0.4816 13,000 -0.00(-0.37%)
Apr 01, 2021 0.4795 0.4834 0.4795 0.4834 3,000 +0.00(+0.10%)
Mar 31, 2021 0.4291 0.4940 0.4290 0.4829 75,100 +0.05(+10.99%)
Mar 30, 2021 0.4400 0.4406 0.4267 0.4351 318,499 +0.00(+0.79%)
Mar 29, 2021 0.4586 0.4586 0.4280 0.4317 88,670 -0.03(-6.15%)
Mar 26, 2021 0.4480 0.4725 0.4480 0.4600 312,200 -0.01(-3.16%)
Mar 25, 2021 0.5200 0.5500 0.4600 0.4750 244,230 -0.03(-5.00%)
Mar 24, 2021 0.5000 0.5000 0.4918 0.5000 26,633 +0.00(+0.00%)
Mar 23, 2021 0.4979 0.5063 0.4955 0.5000 70,338 -0.01(-1.96%)
Mar 22, 2021 0.5300 0.5300 0.4953 0.5100 125,961 -0.01(-1.89%)
Mar 19, 2021 0.5162 0.5248 0.5162 0.5198 3,100 -0.00(-0.02%)
Mar 18, 2021 0.5342 0.5389 0.5191 0.5199 17,474 -0.03(-5.30%)
Mar 17, 2021 0.5475 0.5530 0.5200 0.5490 115,061 +0.01(+1.74%)
Mar 16, 2021 0.4978 0.5396 0.4978 0.5396 67,505 +0.02(+3.77%)
Mar 15, 2021 0.5320 0.5474 0.5200 0.5200 97,810 -0.02(-3.42%)
Mar 12, 2021 0.5162 0.5384 0.5162 0.5384 23,200 +0.02(+3.58%)
Mar 11, 2021 0.5444 0.5444 0.5088 0.5198 56,650 -0.02(-3.67%)
Mar 10, 2021 0.5311 0.5400 0.4942 0.5396 128,416 -0.01(-1.59%)
Mar 09, 2021 0.5400 0.5558 0.5251 0.5483 93,819 +0.01(+1.56%)
Mar 08, 2021 0.4966 0.5536 0.4850 0.5399 69,277 +0.01(+1.87%)
Mar 05, 2021 0.5400 0.5400 0.4630 0.5300 106,700 -0.00(-0.17%)
Mar 04, 2021 0.5335 0.5380 0.5240 0.5309 58,390 -0.01(-1.69%)
Mar 03, 2021 0.5397 0.5611 0.5345 0.5400 89,314 +0.00(+0.06%)
Mar 02, 2021 0.4830 0.5579 0.4830 0.5397 71,401 +0.04(+9.03%)
Mar 01, 2021 0.5427 0.5524 0.4930 0.4950 114,212 -0.06(-10.00%)
Feb 26, 2021 0.5408 0.5549 0.5362 0.5500 56,200 +0.01(+1.85%)
Feb 25, 2021 0.5700 0.5700 0.5400 0.5400 31,597 -0.02(-2.70%)
Feb 24, 2021 0.5735 0.5735 0.5548 0.5550 42,222 +0.01(+0.91%)
Feb 23, 2021 0.5530 0.5760 0.5450 0.5500 89,534 -0.03(-5.16%)
Feb 22, 2021 0.5963 0.5982 0.5700 0.5799 54,254 -0.01(-1.11%)
Feb 19, 2021 0.6160 0.6195 0.5864 0.5864 47,600 -0.03(-4.68%)
Feb 18, 2021 0.5950 0.6260 0.5917 0.6152 148,247 +0.02(+3.95%)
Feb 17, 2021 0.5775 0.5918 0.5708 0.5918 94,664 +0.02(+3.59%)
Feb 16, 2021 0.5790 0.5790 0.5410 0.5713 65,653 +0.01(+2.02%)
Feb 12, 2021 0.5638 0.5705 0.5591 0.5600 22,500 -0.00(-0.64%)
Feb 11, 2021 0.5800 0.5841 0.5490 0.5636 101,718 -0.02(-2.83%)
Feb 10, 2021 0.5642 0.5812 0.5429 0.5800 73,887 +0.00(+0.75%)
Feb 09, 2021 0.5650 0.5757 0.5470 0.5757 40,524 +0.01(+1.11%)
Feb 08, 2021 0.5863 0.5863 0.5481 0.5694 148,230 -0.00(-0.61%)
Feb 05, 2021 0.5715 0.5729 0.5554 0.5729 20,700 +0.01(+1.76%)
Feb 04, 2021 0.5420 0.5880 0.5420 0.5630 281,336 +0.01(+2.36%)
Feb 03, 2021 0.5494 0.5762 0.5494 0.5500 113,753 +0.00(+0.00%)
Feb 02, 2021 0.5545 0.5824 0.5434 0.5500 194,806 -0.00(-0.18%)
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.