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

Onesoft Solutions Inc (TSV: OSS )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.4650 0.5000 0.4650 0.4700 123,800 +0.01(+3.30%)
Apr 27, 2018 0.4450 0.4550 0.4450 0.4550 6,150 +0.03(+5.81%)
Apr 26, 2018 0.4300 0.4300 0.4300 0.4300 1,100 +0.00(+0.00%)
Apr 25, 2018 0.4500 0.4600 0.4300 0.4300 80,400 +0.00(+0.00%)
Apr 24, 2018 0.4550 0.4700 0.4300 0.4300 324,500 -0.02(-4.44%)
Apr 23, 2018 0.4550 0.4550 0.4400 0.4500 43,925 -0.01(-1.10%)
Apr 20, 2018 0.4600 0.4600 0.4550 0.4550 46,000 -0.01(-1.09%)
Apr 19, 2018 0.4550 0.4600 0.4400 0.4600 78,761 +0.01(+2.22%)
Apr 18, 2018 0.5000 0.5000 0.4300 0.4500 191,500 -0.05(-10.00%)
Apr 17, 2018 0.4900 0.5000 0.4900 0.5000 14,696 +0.01(+2.04%)
Apr 16, 2018 0.4700 0.4900 0.4700 0.4900 48,300 +0.03(+6.52%)
Apr 13, 2018 0.4700 0.4700 0.4600 0.4600 29,000 -0.01(-2.13%)
Apr 12, 2018 0.4500 0.4700 0.4500 0.4700 58,000 +0.03(+6.82%)
Apr 11, 2018 0.4400 0.4400 0.4300 0.4400 105,700 +0.02(+4.76%)
Apr 10, 2018 0.4300 0.4300 0.4150 0.4200 21,000 -0.01(-2.33%)
Apr 09, 2018 0.4300 0.4400 0.4250 0.4300 109,600 +0.01(+2.38%)
Apr 06, 2018 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
Apr 05, 2018 0.4000 0.4300 0.4000 0.4200 45,253 +0.02(+5.00%)
Apr 04, 2018 0.4100 0.4100 0.3750 0.4000 502,153 -0.01(-3.61%)
Apr 03, 2018 0.4400 0.4400 0.4100 0.4150 185,000 -0.03(-5.68%)
Apr 02, 2018 0.4650 0.4650 0.4400 0.4400 51,500 -0.02(-4.35%)
Mar 29, 2018 0.4600 0.4600 0.4600 0 -0.01(-3.16%)
Mar 28, 2018 0.5100 0.5100 0.4750 0.4750 107,394 -0.04(-6.86%)
Mar 27, 2018 0.5200 0.5400 0.5100 0.5100 100,450 +0.01(+2.00%)
Mar 26, 2018 0.5500 0.5500 0.5000 0.5000 210,168 -0.04(-7.41%)
Mar 23, 2018 0.5700 0.5700 0.5300 0.5400 148,038 -0.03(-5.26%)
Mar 22, 2018 0.5800 0.5800 0.5500 0.5700 154,500 -0.02(-3.39%)
Mar 21, 2018 0.5800 0.5900 0.5700 0.5900 285,549 +0.00(+0.00%)
Mar 20, 2018 0.5900 0.6200 0.5700 0.5900 400,456 -0.01(-1.67%)
Mar 19, 2018 0.4900 0.6100 0.4800 0.6000 270,507 +0.09(+17.65%)
Mar 16, 2018 0.4700 0.5200 0.4700 0.5100 184,700 +0.03(+6.25%)
Mar 15, 2018 0.4600 0.4900 0.4500 0.4800 205,880 +0.01(+2.13%)
Mar 14, 2018 0.5000 0.5000 0.4700 0.4700 100,626 -0.03(-5.05%)
Mar 13, 2018 0.5100 0.5100 0.4950 0.4950 85,666 -0.03(-4.81%)
Mar 12, 2018 0.5100 0.5400 0.4850 0.5200 392,180 +0.02(+4.00%)
Mar 09, 2018 0.5400 0.5400 0.4850 0.5000 569,490 -0.04(-7.41%)
Mar 08, 2018 0.5400 0.6300 0.5300 0.5400 1,080,009 +0.01(+1.89%)
Mar 07, 2018 0.5500 0.4800 0.5300 1,329,808 +0.06(+11.58%)
Mar 06, 2018 0.4400 0.5000 0.4400 0.4750 357,900 +0.04(+9.20%)
Mar 05, 2018 0.4450 0.4850 0.4200 0.4350 340,200 -0.05(-11.22%)
Mar 02, 2018 0.3600 0.4900 0.3600 0.4900 539,559 +0.12(+32.43%)
Mar 01, 2018 0.3300 0.3800 0.3300 0.3700 365,220 +0.04(+13.85%)
Feb 28, 2018 0.3150 0.3300 0.3150 0.3250 58,000 +0.01(+3.17%)
Feb 27, 2018 0.3400 0.3500 0.3150 0.3150 262,800 -0.03(-7.35%)
Feb 26, 2018 0.3350 0.3500 0.3300 0.3400 23,000 -0.01(-2.86%)
Feb 23, 2018 0.3550 0.3600 0.3300 0.3500 242,018 -0.01(-1.41%)
Feb 22, 2018 0.3300 0.3550 0.3150 0.3550 97,400 +0.02(+5.97%)
Feb 21, 2018 0.3200 0.3700 0.3000 0.3350 1,530,041 +0.02(+4.69%)
Feb 20, 2018 0.3150 0.3400 0.3150 0.3200 372,100 -0.01(-1.54%)
Feb 16, 2018 0.3250 0.3250 0.3250 0 +0.03(+10.17%)
Feb 15, 2018 0.2950 0.3200 0.2850 0.2950 128,700 -0.01(-1.67%)
Feb 14, 2018 0.3050 0.3050 0.3000 0.3000 43,000 -0.01(-1.64%)
Feb 13, 2018 0.3100 0.3100 0.3000 0.3050 48,000 +0.00(+0.00%)
Feb 12, 2018 0.3100 0.3150 0.3050 0.3050 24,500 +0.01(+1.67%)
Feb 09, 2018 0.3100 0.3100 0.3000 0.3000 80,800 +0.01(+1.69%)
Feb 08, 2018 0.3300 0.3350 0.2950 0.2950 264,243 -0.03(-9.23%)
Feb 07, 2018 0.3300 0.3300 0.3300 0.3250 268,535 +0.01(+1.56%)
Feb 06, 2018 0.3150 0.3300 0.3000 0.3200 38,500 +0.00(+0.00%)
Feb 05, 2018 0.3250 0.3300 0.3200 0.3200 199,800 +0.00(+0.00%)
Feb 02, 2018 0.3300 0.3300 0.2700 0.3200 319,650 -0.02(-4.48%)
Feb 01, 2018 0.3400 0.3400 0.3200 0.3350 118,700 -0.01(-1.47%)
Jan 31, 2018 0.3250 0.3400 0.3200 0.3400 42,950 +0.01(+1.49%)
Jan 30, 2018 0.3350 0.3350 0.3350 0.3350 11,000 +0.01(+3.08%)
Jan 29, 2018 0.3500 0.3500 0.3200 0.3250 140,335 -0.02(-7.14%)
Jan 26, 2018 0.3550 0.3600 0.3300 0.3500 130,500 -0.01(-1.41%)
Jan 25, 2018 0.3500 0.3550 0.3500 0.3550 41,730 +0.01(+1.43%)
Jan 24, 2018 0.3050 0.3600 0.3000 0.3500 119,610 +0.02(+6.06%)
Jan 23, 2018 0.3300 0.3300 0.3200 0.3300 72,750 +0.01(+3.13%)
Jan 22, 2018 0.3400 0.3650 0.3200 0.3200 35,150 -0.01(-3.03%)
Jan 19, 2018 0.3200 0.3350 0.3200 0.3300 11,000 +0.01(+3.13%)
Jan 18, 2018 0.3200 0.3200 0.3000 0.3200 277,700 -0.01(-3.03%)
Jan 17, 2018 0.3350 0.3400 0.3200 0.3300 102,230 +0.01(+1.54%)
Jan 16, 2018 0.3450 0.3600 0.3250 0.3250 203,228 -0.03(-9.72%)
Jan 15, 2018 0.3800 0.3950 0.3400 0.3600 210,288 +0.01(+2.86%)
Jan 12, 2018 0.3200 0.3800 0.3200 0.3500 591,780 +0.05(+18.64%)
Jan 11, 2018 0.3950 0.2400 0.2950 369,172 +0.05(+22.92%)
Jan 10, 2018 0.2400 0.2400 0.2400 0.2400 33,500 +0.01(+2.13%)
Jan 09, 2018 0.2300 0.2350 0.2300 0.2350 65,000 +0.01(+4.44%)
Jan 08, 2018 0.2200 0.2250 0.2150 0.2250 51,677 +0.00(+0.00%)
Jan 05, 2018 0.2150 0.2250 0.2150 0.2250 27,000 +0.01(+4.65%)
Jan 04, 2018 0.2200 0.2200 0.2000 0.2150 97,400 -0.01(-4.44%)
Jan 03, 2018 0.2300 0.2300 0.2150 0.2250 63,239 +0.01(+2.27%)
Jan 02, 2018 0.2250 0.2250 0.2200 0.2200 72,500 -0.02(-8.33%)
Dec 29, 2017 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 28, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 27, 2017 0.2400 0.2500 0.2300 0.2500 17,500 +0.01(+4.17%)
Dec 22, 2017 0.2200 0.2400 0.2200 0.2400 89,000 +0.03(+14.29%)
Dec 21, 2017 0.2450 0.2450 0.2100 0.2100 51,050 +0.01(+5.00%)
Dec 20, 2017 0.2100 0.2100 0.2000 0.2000 80,000 -0.01(-4.76%)
Dec 19, 2017 0.1950 0.2100 0.1900 0.2100 121,000 +0.02(+10.53%)
Dec 15, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Dec 14, 2017 0.2000 0.2000 0.1950 0.1950 19,000 +0.01(+2.63%)
Dec 13, 2017 0.2000 0.2050 0.1900 0.1900 140,000 -0.01(-5.00%)
Dec 12, 2017 0.2050 0.2050 0.2000 0.2000 29,000 -0.00(-2.44%)
Dec 11, 2017 0.2000 0.2050 0.2000 0.2050 127,100 +0.00(+2.50%)
Dec 07, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 06, 2017 0.1900 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
Dec 05, 2017 0.2000 0.2000 0.2000 0.2000 70,000 +0.00(+0.00%)
Dec 04, 2017 0.2050 0.2100 0.2000 0.2000 14,000 +0.00(+0.00%)
Nov 30, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 29, 2017 0.1900 0.1900 0.1900 0.1900 72,800 +0.01(+2.70%)
Nov 28, 2017 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+5.71%)
Nov 27, 2017 0.2050 0.2050 0.1750 0.1750 150,850 -0.03(-14.63%)
Nov 24, 2017 0.2050 0.2050 0.1800 0.2050 179,500 +0.00(+0.00%)
Nov 23, 2017 0.2000 0.2050 0.1950 0.2050 46,000 -0.01(-4.65%)
Nov 22, 2017 0.2000 0.2150 0.2000 0.2150 123,500 +0.01(+4.88%)
Nov 21, 2017 0.2050 0.2100 0.1900 0.2050 121,000 +0.00(+2.50%)
Nov 20, 2017 0.2200 0.2200 0.2000 0.2000 64,500 -0.02(-11.11%)
Nov 17, 2017 0.1900 0.2400 0.1900 0.2250 132,500 +0.04(+18.42%)
Nov 16, 2017 0.1900 0.1900 0.1700 0.1900 551,000 -0.01(-5.00%)
Nov 10, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Nov 08, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Nov 03, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 02, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Nov 01, 2017 0.1950 0.2000 0.1900 0.2000 69,000 +0.01(+5.26%)
Oct 31, 2017 0.1900 0.1900 0.1900 0.1900 29,000 -0.01(-5.00%)
Oct 26, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 25, 2017 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Oct 24, 2017 0.2150 0.2150 0.1750 0.1850 88,700 -0.02(-11.90%)
Oct 20, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Oct 18, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 17, 2017 0.2100 0.2200 0.2100 0.2200 11,000 +0.00(+0.00%)
Oct 16, 2017 0.2500 0.2500 0.2200 0.2200 56,500 -0.03(-12.00%)
Oct 12, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Oct 06, 2017 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Oct 04, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 03, 2017 0.2300 0.2300 0.2250 0.2250 9,000 -0.02(-10.00%)
Sep 29, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Sep 28, 2017 0.2300 0.2300 0.2150 0.2200 52,000 -0.01(-6.38%)
Sep 27, 2017 0.2350 0.2350 0.2350 0.2350 35,000 -0.01(-2.08%)
Sep 25, 2017 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Sep 22, 2017 0.2600 0.2600 0.2600 0.2600 1,200 +0.00(+0.00%)
Sep 21, 2017 0.2600 0.2600 0.2600 0.2600 6,500 +0.00(+0.00%)
Sep 19, 2017 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 18, 2017 0.2700 0.2700 0.2600 0.2600 1,871 +0.01(+1.96%)
Sep 14, 2017 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Sep 13, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Sep 12, 2017 0.2500 0.2650 0.2400 0.2500 245,900 +0.01(+2.04%)
Sep 11, 2017 0.2450 0.2450 0.2450 0.2450 10,500 +0.01(+2.08%)
Sep 08, 2017 0.2250 0.2400 0.2250 0.2400 15,500 +0.01(+6.67%)
Sep 06, 2017 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Aug 29, 2017 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Aug 25, 2017 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Aug 24, 2017 0.2300 0.2300 0.2250 0.2250 60,000 +0.00(+0.00%)
Aug 23, 2017 0.2250 0.2250 0.2250 0.2250 40,000 -0.02(-8.16%)
Aug 18, 2017 0.2450 0.2450 0.2450 0 +0.02(+8.89%)
Aug 15, 2017 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Aug 11, 2017 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Aug 10, 2017 0.2500 0.2500 0.2300 0.2400 37,000 +0.02(+9.09%)
Aug 09, 2017 0.2250 0.2250 0.2050 0.2200 39,000 -0.01(-4.35%)
Aug 08, 2017 0.2300 0.2300 0.2300 0.2300 22,000 +0.00(+0.00%)
Aug 04, 2017 0.2350 0.2650 0.2300 0.2300 154,600 -0.01(-4.17%)
Aug 03, 2017 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Aug 02, 2017 0.2400 0.2400 0.2400 0.2400 5,100 +0.01(+4.35%)
Aug 01, 2017 0.2500 0.2500 0.2300 0.2300 88,500 -0.02(-9.80%)
Jul 28, 2017 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jul 27, 2017 0.2550 0.2550 0.2550 0.2550 7,000 -0.02(-5.56%)
Jul 25, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jul 19, 2017 0.2500 0.2500 0.2500 100 +0.00(+0.00%)
Jul 18, 2017 0.2450 0.2650 0.2450 0.2500 27,000 +0.02(+8.70%)
Jul 17, 2017 0.2300 0.2350 0.2300 0.2300 81,350 +0.00(+0.00%)
Jul 14, 2017 0.2350 0.2350 0.2300 0.2300 6,500 -0.01(-4.17%)
Jul 11, 2017 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Jul 07, 2017 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 04, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Jul 03, 2017 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 30, 2017 0.2300 0.2300 0.2300 0.2300 7,055 +0.02(+6.98%)
Jun 29, 2017 0.2150 0.2150 0.2150 0.2150 1,000 -0.01(-2.27%)
Jun 28, 2017 0.2200 0.2200 0.2100 0.2200 47,000 +0.02(+7.32%)
Jun 27, 2017 0.2350 0.2350 0.2050 0.2050 98,000 -0.03(-10.87%)
Jun 26, 2017 0.2400 0.2400 0.2300 0.2300 8,380 +0.00(+0.00%)
Jun 23, 2017 0.2450 0.2600 0.2300 0.2300 202,310 -0.01(-6.12%)
Jun 22, 2017 0.2750 0.2750 0.2450 0.2450 123,500 -0.04(-14.04%)
Jun 21, 2017 0.2850 0.2850 0.2850 0.2850 7,000 +0.01(+3.64%)
Jun 20, 2017 0.2750 0.2750 0.2750 0.2750 25,500 +0.00(+0.00%)
Jun 13, 2017 0.2750 0.2750 0.2750 0 -0.02(-6.78%)
Jun 09, 2017 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Jun 08, 2017 0.2750 0.2850 0.2750 0.2850 26,500 +0.02(+7.55%)
Jun 07, 2017 0.2700 0.2850 0.2650 0.2650 74,000 -0.01(-1.85%)
Jun 05, 2017 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Jun 02, 2017 0.2650 0.2850 0.2650 0.2850 32,350 +0.02(+9.62%)
Jun 01, 2017 0.2550 0.2600 0.2550 0.2600 7,000 +0.02(+6.12%)
May 31, 2017 0.2550 0.2550 0.2450 0.2450 65,100 -0.01(-3.92%)
May 30, 2017 0.2750 0.2750 0.2550 0.2550 12,000 -0.02(-7.27%)
May 29, 2017 0.2700 0.2750 0.2700 0.2750 21,500 +0.01(+1.85%)
May 26, 2017 0.2700 0.2700 0.2600 0.2700 11,000 +0.01(+1.89%)
May 24, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
May 23, 2017 0.2750 0.2750 0.2600 0.2700 19,417 +0.01(+1.89%)
May 19, 2017 0.2650 0.2650 0.2650 0.2650 39,000 -0.01(-3.64%)
May 18, 2017 0.2750 0.2750 0.2750 0.2750 1,000 +0.01(+3.77%)
May 17, 2017 0.2700 0.2700 0.2650 0.2650 23,500 -0.02(-5.36%)
May 16, 2017 0.2700 0.2800 0.2600 0.2800 45,500 +0.02(+5.66%)
May 15, 2017 0.2700 0.2800 0.2600 0.2650 38,140 -0.01(-3.64%)
May 12, 2017 0.2850 0.2850 0.2500 0.2750 138,575 -0.01(-1.79%)
May 11, 2017 0.2850 0.2850 0.2800 0.2800 37,800 -0.01(-5.08%)
May 10, 2017 0.2850 0.2950 0.2850 0.2950 2,500 -0.01(-1.67%)
May 09, 2017 0.2850 0.3000 0.2800 0.3000 52,000 +0.01(+1.69%)
May 08, 2017 0.2850 0.2950 0.2850 0.2950 26,896 +0.01(+3.51%)
May 05, 2017 0.2950 0.2950 0.2800 0.2850 32,635 -0.01(-3.39%)
May 04, 2017 0.3000 0.3000 0.2950 0.2950 18,000 -0.01(-1.67%)
May 03, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 02, 2017 0.3000 0.3200 0.3000 0.3000 8,000 +0.00(+0.00%)
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.