Skip to main content

Onesoft Solutions (TSV: OSS )

0.4100 +0.0100 (+2.50%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.4300 0.4300 0.4100 0.4100 10,563 -0.02(-3.53%)
Oct 28, 2022 0.4300 0.4300 0.4200 0.4250 30,202 -0.01(-1.16%)
Oct 27, 2022 0.4300 0.4300 0.4300 0.4300 4,500 -0.01(-1.15%)
Oct 26, 2022 0.4500 0.4500 0.4300 0.4350 21,615 -0.01(-1.14%)
Oct 25, 2022 0.4600 0.4600 0.4400 0.4400 18,000 -0.02(-4.35%)
Oct 24, 2022 0.4700 0.4700 0.4500 0.4600 27,803 -0.01(-2.13%)
Oct 21, 2022 0.4700 0.4700 0.4700 0.4700 2,015 +0.00(+0.00%)
Oct 20, 2022 0.4700 0.4700 0.4700 0.4700 501 +0.00(+0.00%)
Oct 19, 2022 0.4700 0.4700 0.4600 0.4700 4,698 +0.00(+0.00%)
Oct 18, 2022 0.4800 0.4900 0.4600 0.4700 57,000 +0.00(+0.00%)
Oct 17, 2022 0.4700 0.4700 0.4700 0.4700 10,050 +0.00(+0.00%)
Oct 14, 2022 0.4800 0.4800 0.4700 0.4700 5,050 -0.01(-2.08%)
Oct 13, 2022 0.4700 0.4800 0.4700 0.4800 73,002 +0.01(+2.13%)
Oct 12, 2022 0.4700 0.4700 0.4700 0.4700 2,501 +0.00(+0.00%)
Oct 11, 2022 0.4650 0.4700 0.4650 0.4700 1,645 +0.01(+2.17%)
Oct 07, 2022 0.4600 0 -0.01(-3.16%)
Oct 06, 2022 0.4800 0.4800 0.4700 0.4750 6,115 +0.01(+3.26%)
Oct 05, 2022 0.4700 0.4700 0.4600 0.4600 4,000 -0.01(-2.13%)
Oct 04, 2022 0.4750 0.4900 0.4700 0.4700 50,620 +0.00(+0.00%)
Oct 03, 2022 0.4600 0.4900 0.4500 0.4700 126,013 +0.01(+2.17%)
Sep 29, 2022 0.4600 59 -0.01(-2.13%)
Sep 28, 2022 0.4800 0.4800 0.4700 0.4700 76,500 -0.02(-4.08%)
Sep 27, 2022 0.4900 0.4900 0.4900 0.4900 39,663 +0.00(+0.00%)
Sep 26, 2022 0.4400 0.4900 0.4400 0.4900 227,973 +0.06(+13.95%)
Sep 23, 2022 0.4300 0.4300 0.4300 0.4300 17,124 -0.01(-2.27%)
Sep 22, 2022 0.4400 0.4700 0.4400 0.4400 102,605 +0.01(+2.33%)
Sep 21, 2022 0.4150 0.4300 0.4150 0.4300 9,872 -0.02(-4.44%)
Sep 20, 2022 0.4100 0.4500 0.4050 0.4500 77,830 +0.04(+9.76%)
Sep 19, 2022 0.4200 0.4600 0.4100 0.4100 114,115 -0.01(-2.38%)
Sep 16, 2022 0.4200 0.4200 0.4200 0.4200 844 +0.00(+0.00%)
Sep 15, 2022 0.4150 0.4250 0.4150 0.4200 19,011 +0.01(+2.44%)
Sep 14, 2022 0.4100 0.4100 0.4100 0.4100 3,503 -0.01(-1.20%)
Sep 13, 2022 0.4150 0.4150 0.4100 0.4150 74,000 -0.01(-1.19%)
Sep 12, 2022 0.4250 0.4250 0.4200 0.4200 13,000 -0.01(-1.18%)
Sep 09, 2022 0.4250 0.4300 0.4200 0.4250 165,506 +0.00(+0.00%)
Sep 08, 2022 0.4300 0.4400 0.4250 0.4250 29,044 -0.01(-1.16%)
Sep 07, 2022 0.4500 0.4500 0.4200 0.4300 62,008 +0.01(+2.38%)
Sep 06, 2022 0.4700 0.4700 0.4200 0.4200 49,080 -0.05(-11.58%)
Sep 02, 2022 0.4750 0 -0.01(-1.04%)
Sep 01, 2022 0.4800 0.4800 0.4700 0.4800 24,864 +0.01(+1.05%)
Aug 31, 2022 0.4900 0.4900 0.4750 0.4750 11,104 -0.02(-3.06%)
Aug 30, 2022 0.5000 0.5000 0.4900 0.4900 7,720 +0.00(+0.00%)
Aug 29, 2022 0.5100 0.5300 0.4900 0.4900 132,532 -0.02(-3.92%)
Aug 26, 2022 0.5200 0.5500 0.5000 0.5100 202,464 -0.01(-1.92%)
Aug 25, 2022 0.5000 0.5300 0.4800 0.5200 591,412 +0.02(+4.00%)
Aug 24, 2022 0.5000 0.5100 0.4850 0.5000 123,875 +0.03(+5.26%)
Aug 23, 2022 0.4000 0.5000 0.4000 0.4750 1,523,458 +0.08(+21.79%)
Aug 22, 2022 0.4000 0.4000 0.3800 0.3900 180,312 -0.01(-1.27%)
Aug 19, 2022 0.4000 0.4000 0.3950 0.3950 114,203 -0.01(-1.25%)
Aug 18, 2022 0.4200 0.4200 0.4000 0.4000 15,334 -0.01(-2.44%)
Aug 17, 2022 0.4050 0.4200 0.4050 0.4100 17,745 +0.00(+1.23%)
Aug 16, 2022 0.3300 0.4300 0.3300 0.4050 333,118 +0.08(+24.62%)
Aug 15, 2022 0.3150 0.3300 0.3150 0.3250 61,525 +0.01(+3.17%)
Aug 12, 2022 0.3100 0.3200 0.3100 0.3150 14,762 +0.01(+3.28%)
Aug 11, 2022 0.2900 0.3050 0.2900 0.3050 79,703 +0.02(+7.02%)
Aug 10, 2022 0.2800 0.2900 0.2800 0.2850 55,963 +0.00(+1.79%)
Aug 09, 2022 0.2800 0.2850 0.2800 0.2800 29,557 +0.00(+0.00%)
Aug 08, 2022 0.2600 0.2850 0.2600 0.2800 67,000 +0.03(+12.00%)
Aug 05, 2022 0.2800 0.2800 0.2500 0.2500 123,150 -0.02(-5.66%)
Aug 04, 2022 0.2800 0.3000 0.2650 0.2650 235,046 -0.01(-1.85%)
Aug 03, 2022 0.2800 0.2800 0.2700 0.2700 2,170 -0.02(-6.90%)
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.