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

Onesoft Solutions Inc (TSV: OSS )

0.7500 -0.0200 (-2.60%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 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 (%)
Sep 30, 2021 0.6300 0.6600 0.6000 0.6300 88,114 -0.01(-1.56%)
Sep 29, 2021 0.6200 0.6400 0.6000 0.6400 18,947 +0.03(+4.92%)
Sep 28, 2021 0.6400 0.6400 0.6100 0.6100 29,643 -0.03(-4.69%)
Sep 27, 2021 0.6400 0.6400 0.6200 0.6400 87,757 +0.00(+0.00%)
Sep 24, 2021 0.6300 0.6600 0.6200 0.6400 64,009 +0.00(+0.00%)
Sep 23, 2021 0.5900 0.6500 0.5900 0.6400 324,343 +0.02(+3.23%)
Sep 22, 2021 0.6400 0.6400 0.6000 0.6200 294,667 -0.02(-3.13%)
Sep 21, 2021 0.6200 0.6700 0.6000 0.6400 580,961 +0.03(+4.92%)
Sep 20, 2021 0.6300 0.7100 0.6100 0.6100 241,121 -0.01(-1.61%)
Sep 17, 2021 0.6400 0.6500 0.6200 0.6200 41,127 +0.00(+0.00%)
Sep 16, 2021 0.6000 0.6200 0.6000 0.6200 18,138 +0.02(+3.33%)
Sep 15, 2021 0.6000 0.6000 0.5900 0.6000 8,519 +0.00(+0.00%)
Sep 14, 2021 0.6000 0.6000 0.6000 0.6000 1,096 -0.02(-3.23%)
Sep 13, 2021 0.5800 0.6200 0.5700 0.6200 232,554 +0.01(+1.64%)
Sep 10, 2021 0.5900 0.6100 0.5900 0.6100 88,124 +0.02(+3.39%)
Sep 09, 2021 0.6000 0.6000 0.5700 0.5900 3,628 +0.00(+0.00%)
Sep 08, 2021 0.6100 0.6200 0.5800 0.5900 24,451 -0.01(-1.67%)
Sep 07, 2021 0.5900 0.6200 0.5700 0.6000 55,672 +0.01(+1.69%)
Sep 03, 2021 0.5900 0.5900 0.5900 0 +0.03(+5.36%)
Sep 02, 2021 0.5400 0.5600 0.5400 0.5600 17,863 +0.02(+3.70%)
Sep 01, 2021 0.5800 0.5800 0.5400 0.5400 16,911 -0.02(-3.57%)
Aug 31, 2021 0.5700 0.5700 0.5600 0.5600 17,769 -0.03(-5.08%)
Aug 30, 2021 0.5400 0.6100 0.5400 0.5900 96,359 +0.05(+9.26%)
Aug 27, 2021 0.5200 0.5400 0.5100 0.5400 199,620 +0.02(+3.85%)
Aug 26, 2021 0.4450 0.5300 0.4450 0.5200 84,857 +0.05(+11.83%)
Aug 25, 2021 0.4400 0.4650 0.4400 0.4650 27,854 +0.03(+5.68%)
Aug 24, 2021 0.4500 0.4500 0.4400 0.4400 33,838 +0.00(+0.00%)
Aug 23, 2021 0.4150 0.4400 0.4150 0.4400 19,044 +0.03(+6.02%)
Aug 20, 2021 0.4300 0.4450 0.4050 0.4150 152,788 -0.03(-5.68%)
Aug 19, 2021 0.4400 0.4400 0.4350 0.4400 25,528 -0.01(-1.12%)
Aug 18, 2021 0.4500 0.4500 0.4300 0.4450 149,149 +0.00(+0.00%)
Aug 17, 2021 0.4450 0.4450 0.4400 0.4450 44,575 +0.01(+2.30%)
Aug 16, 2021 0.4800 0.4800 0.4350 0.4350 114,635 -0.03(-7.45%)
Aug 13, 2021 0.4750 0.4750 0.4600 0.4700 37,412 -0.01(-1.05%)
Aug 12, 2021 0.5000 0.5000 0.4750 0.4750 29,966 -0.01(-2.06%)
Aug 11, 2021 0.4950 0.5000 0.4800 0.4850 10,212 -0.04(-6.73%)
Aug 10, 2021 0.5200 0.5200 0.5200 0.5200 1,671 +0.01(+1.96%)
Aug 09, 2021 0.5300 0.5400 0.5100 0.5100 23,945 -0.01(-1.92%)
Aug 06, 2021 0.5200 0.5200 0.5200 0.5200 1,684 +0.00(+0.00%)
Aug 05, 2021 0.4600 0.5500 0.4500 0.5200 82,838 +0.08(+18.18%)
Aug 04, 2021 0.4500 0.4600 0.4400 0.4400 31,674 +0.00(+0.00%)
Aug 03, 2021 0.4350 0.4500 0.4350 0.4400 29,730 +0.01(+1.15%)
Jul 30, 2021 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 29, 2021 0.4550 0.4550 0.4300 0.4350 229,666 -0.01(-1.14%)
Jul 28, 2021 0.4700 0.4900 0.4400 0.4400 60,049 -0.02(-4.35%)
Jul 27, 2021 0.4500 0.4700 0.4450 0.4600 14,725 +0.00(+0.00%)
Jul 26, 2021 0.4500 0.4700 0.4500 0.4600 98,881 +0.02(+4.55%)
Jul 23, 2021 0.4650 0.4650 0.4400 0.4400 203,251 -0.03(-5.38%)
Jul 22, 2021 0.4950 0.5100 0.4650 0.4650 57,782 -0.03(-6.06%)
Jul 21, 2021 0.4900 0.5100 0.4750 0.4950 52,572 -0.02(-2.94%)
Jul 20, 2021 0.5300 0.5300 0.5100 0.5100 11,955 -0.02(-3.77%)
Jul 19, 2021 0.5100 0.5400 0.5100 0.5300 38,607 -0.01(-1.85%)
Jul 16, 2021 0.5400 0.5400 0.5400 0.5400 2,780 +0.00(+0.00%)
Jul 15, 2021 0.5500 0.5500 0.5400 0.5400 6,525 +0.00(+0.00%)
Jul 14, 2021 0.5400 0.5400 0.5400 0.5400 16,071 +0.00(+0.00%)
Jul 13, 2021 0.5500 0.5500 0.5400 0.5400 19,169 +0.00(+0.00%)
Jul 12, 2021 0.5400 0.5400 0.5400 0.5400 2,781 +0.00(+0.00%)
Jul 09, 2021 0.5600 0.5600 0.5300 0.5400 38,538 +0.00(+0.00%)
Jul 08, 2021 0.5700 0.5700 0.5400 0.5400 63,311 +0.00(+0.00%)
Jul 07, 2021 0.5600 0.5700 0.5400 0.5400 14,650 -0.02(-3.57%)
Jul 06, 2021 0.5500 0.5600 0.5500 0.5600 31,310 +0.00(+0.00%)
Jul 05, 2021 0.5500 0.5600 0.5400 0.5600 12,510 +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.