Skip to main content

Onesoft Solutions (TSV: OSS )

0.4300 +0.0200 (+4.88%)
Streaming Delayed Price Updated: 2:31 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.6100 0.6200 0.6000 0.6100 16,591 +0.00(+0.00%)
Oct 30, 2019 0.6300 0.6300 0.5700 0.6100 41,600 -0.01(-1.61%)
Oct 29, 2019 0.6100 0.6200 0.5900 0.6200 26,650 +0.02(+3.33%)
Oct 28, 2019 0.6000 0.6200 0.6000 0.6000 52,500 +0.00(+0.00%)
Oct 25, 2019 0.5900 0.6100 0.5900 0.6000 74,000 +0.02(+3.45%)
Oct 24, 2019 0.6000 0.6100 0.5800 0.5800 22,007 +0.00(+0.00%)
Oct 23, 2019 0.6000 0.6100 0.5800 0.5800 16,583 +0.00(+0.00%)
Oct 22, 2019 0.5900 0.6100 0.5800 0.5800 9,200 -0.01(-1.69%)
Oct 21, 2019 0.6300 0.6300 0.5800 0.5900 90,525 -0.04(-6.35%)
Oct 18, 2019 0.6600 0.6600 0.6200 0.6300 21,099 -0.04(-5.97%)
Oct 17, 2019 0.6800 0.6800 0.6700 0.6700 17,444 -0.02(-2.90%)
Oct 16, 2019 0.6600 0.6900 0.6600 0.6900 23,000 +0.04(+6.15%)
Oct 15, 2019 0.6000 0.6800 0.5900 0.6500 281,300 +0.06(+10.17%)
Oct 11, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
Oct 10, 2019 0.6000 0.6000 0.5800 0.5800 72,600 -0.02(-3.33%)
Oct 09, 2019 0.6000 0.6000 0.6000 0.6000 27,139 +0.00(+0.00%)
Oct 08, 2019 0.6100 0.6200 0.5900 0.6000 119,900 +0.00(+0.00%)
Oct 07, 2019 0.6000 0.6000 0.5800 0.6000 33,392 +0.02(+3.45%)
Oct 04, 2019 0.6000 0.6100 0.5800 0.5800 137,320 -0.02(-3.33%)
Oct 03, 2019 0.6000 0.6100 0.5900 0.6000 14,621 +0.01(+1.69%)
Oct 02, 2019 0.5600 0.6000 0.5600 0.5900 73,790 +0.01(+1.72%)
Oct 01, 2019 0.6300 0.6300 0.5700 0.5800 74,270 -0.06(-9.38%)
Sep 30, 2019 0.6500 0.6500 0.6400 0.6400 14,110 -0.02(-3.03%)
Sep 27, 2019 0.6800 0.6800 0.6400 0.6600 62,294 -0.02(-2.94%)
Sep 26, 2019 0.6900 0.6900 0.6800 0.6800 8,766 -0.01(-1.45%)
Sep 25, 2019 0.7000 0.7000 0.6900 0.6900 1,629 +0.01(+1.47%)
Sep 24, 2019 0.6900 0.7000 0.6800 0.6800 21,300 +0.00(+0.00%)
Sep 23, 2019 0.7200 0.7200 0.6800 0.6800 82,510 -0.04(-5.56%)
Sep 20, 2019 0.7300 0.7400 0.7200 0.7200 68,000 -0.01(-1.37%)
Sep 19, 2019 0.7300 0.7500 0.7300 0.7300 10,549 +0.00(+0.00%)
Sep 18, 2019 0.7200 0.7300 0.7100 0.7300 22,309 +0.01(+1.39%)
Sep 17, 2019 0.7300 0.7400 0.7200 0.7200 39,005 -0.01(-1.37%)
Sep 16, 2019 0.7400 0.7400 0.7300 0.7300 60,777 -0.02(-2.67%)
Sep 13, 2019 0.7600 0.7600 0.7300 0.7500 19,750 +0.00(+0.00%)
Sep 12, 2019 0.7600 0.7700 0.7400 0.7500 18,068 -0.01(-1.32%)
Sep 11, 2019 0.7400 0.7600 0.7400 0.7600 21,602 +0.02(+2.70%)
Sep 10, 2019 0.7500 0.7500 0.7400 0.7400 19,500 +0.00(+0.00%)
Sep 09, 2019 0.7700 0.7700 0.7400 0.7400 26,200 -0.04(-5.13%)
Sep 06, 2019 0.7600 0.7800 0.7600 0.7800 91,450 +0.03(+4.00%)
Sep 05, 2019 0.7500 0.7500 0.7500 0.7500 812 +0.00(+0.00%)
Sep 04, 2019 0.7600 0.7600 0.7400 0.7500 25,050 -0.01(-1.32%)
Sep 03, 2019 0.7900 0.7900 0.7600 0.7600 39,800 -0.03(-3.80%)
Aug 30, 2019 0.7900 0.7900 0.7900 0 -0.01(-1.25%)
Aug 29, 2019 0.7800 0.8000 0.7800 0.8000 15,750 +0.03(+3.90%)
Aug 28, 2019 0.7500 0.7800 0.7500 0.7700 38,502 +0.02(+2.67%)
Aug 27, 2019 0.8000 0.8000 0.7500 0.7500 105,630 -0.05(-6.25%)
Aug 26, 2019 0.7900 0.8100 0.7900 0.8000 67,401 +0.01(+1.27%)
Aug 23, 2019 0.8000 0.8200 0.7900 0.7900 120,825 -0.01(-1.25%)
Aug 22, 2019 0.8300 0.8300 0.8000 0.8000 136,416 -0.02(-2.44%)
Aug 21, 2019 0.7700 0.8400 0.7600 0.8200 755,952 +0.08(+10.81%)
Aug 20, 2019 0.7000 0.7400 0.6900 0.7400 272,016 +0.06(+8.82%)
Aug 19, 2019 0.6900 0.7100 0.6800 0.6800 33,201 +0.00(+0.00%)
Aug 16, 2019 0.6900 0.6900 0.6500 0.6800 95,379 -0.02(-2.86%)
Aug 15, 2019 0.6900 0.7200 0.6800 0.7000 48,350 +0.00(+0.00%)
Aug 14, 2019 0.7200 0.7200 0.7000 0.7000 20,700 +0.00(+0.00%)
Aug 13, 2019 0.7100 0.7100 0.7000 0.7000 129,372 -0.02(-2.78%)
Aug 12, 2019 0.7100 0.7200 0.7100 0.7200 11,500 +0.02(+2.86%)
Aug 09, 2019 0.7100 0.7100 0.7000 0.7000 108,780 -0.05(-6.67%)
Aug 08, 2019 0.6800 0.7500 0.6800 0.7500 169,249 +0.07(+10.29%)
Aug 07, 2019 0.6800 0.6800 0.6800 0.6800 8,000 +0.01(+1.49%)
Aug 06, 2019 0.6900 0.6900 0.6700 0.6700 15,000 -0.01(-1.47%)
Aug 02, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
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.