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

Onesoft Solutions Inc (TSV: OSS )

0.7000 +0.0100 (+1.45%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 0.7200 0.7200 0.6900 0.7100 56,076 +0.00(+0.00%)
Jan 28, 2021 0.7000 0.7100 0.7000 0.7100 32,576 +0.02(+2.90%)
Jan 27, 2021 0.7600 0.7600 0.6900 0.6900 117,207 -0.08(-10.39%)
Jan 26, 2021 0.7500 0.7900 0.7500 0.7700 64,740 +0.02(+2.67%)
Jan 25, 2021 0.7800 0.7800 0.7500 0.7500 71,148 -0.03(-3.85%)
Jan 22, 2021 0.7500 0.8000 0.7500 0.7800 66,951 +0.01(+1.30%)
Jan 21, 2021 0.8000 0.8000 0.7600 0.7700 84,410 -0.04(-4.94%)
Jan 20, 2021 0.8000 0.8700 0.7600 0.8100 736,652 +0.01(+1.25%)
Jan 19, 2021 0.6700 0.8000 0.6700 0.8000 267,641 +0.10(+14.29%)
Jan 18, 2021 0.7000 0.7000 0.6900 0.7000 52,529 -0.01(-1.41%)
Jan 15, 2021 0.7400 0.7400 0.7000 0.7100 39,091 -0.04(-5.33%)
Jan 14, 2021 0.7500 0.7900 0.7300 0.7500 302,164 +0.00(+0.00%)
Jan 13, 2021 0.6200 0.7500 0.6200 0.7500 912,820 +0.16(+27.12%)
Jan 12, 2021 0.5900 0.6000 0.5700 0.5900 62,246 -0.01(-1.67%)
Jan 11, 2021 0.6300 0.6500 0.5900 0.6000 109,052 -0.03(-4.76%)
Jan 08, 2021 0.6300 0.6500 0.6300 0.6300 17,844 +0.00(+0.00%)
Jan 07, 2021 0.6300 0.6500 0.6300 0.6300 204,780 -0.02(-3.08%)
Jan 06, 2021 0.5800 0.6500 0.5800 0.6500 372,984 +0.07(+12.07%)
Jan 05, 2021 0.5600 0.5900 0.5600 0.5800 192,092 +0.01(+1.75%)
Jan 04, 2021 0.5800 0.5800 0.5700 0.5700 90,068 -0.01(-1.72%)
Dec 31, 2020 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Dec 30, 2020 0.5700 0.5800 0.5600 0.5700 25,186 +0.00(+0.00%)
Dec 29, 2020 0.5500 0.5700 0.5400 0.5700 111,339 +0.01(+1.79%)
Dec 24, 2020 0.5600 0.5600 0.5600 0 -0.01(-1.75%)
Dec 23, 2020 0.5800 0.5800 0.5300 0.5700 21,346 +0.00(+0.00%)
Dec 22, 2020 0.5500 0.5700 0.5300 0.5700 45,320 +0.03(+5.56%)
Dec 21, 2020 0.5400 0.5400 0.5200 0.5400 73,971 -0.02(-3.57%)
Dec 18, 2020 0.5600 0.5600 0.5400 0.5600 44,064 +0.00(+0.00%)
Dec 17, 2020 0.5400 0.5800 0.5400 0.5600 195,118 +0.02(+3.70%)
Dec 16, 2020 0.6300 0.6300 0.5400 0.5400 186,935 -0.08(-12.90%)
Dec 15, 2020 0.6500 0.6600 0.6200 0.6200 130,296 -0.03(-4.62%)
Dec 14, 2020 0.5700 0.6500 0.5700 0.6500 560,769 +0.11(+20.37%)
Dec 11, 2020 0.5400 0.5400 0.5200 0.5400 57,789 -0.01(-1.82%)
Dec 10, 2020 0.5700 0.5800 0.5500 0.5500 63,263 -0.02(-3.51%)
Dec 09, 2020 0.5000 0.6100 0.4900 0.5700 409,662 +0.07(+14.00%)
Dec 08, 2020 0.4700 0.5300 0.4700 0.5000 754,634 +0.04(+8.70%)
Dec 07, 2020 0.4650 0.4900 0.4600 0.4600 148,780 -0.01(-2.13%)
Dec 04, 2020 0.4650 0.4700 0.4400 0.4700 50,616 +0.00(+0.00%)
Dec 03, 2020 0.4750 0.4750 0.4650 0.4700 25,149 +0.00(+0.00%)
Dec 02, 2020 0.4500 0.4750 0.4500 0.4700 62,255 +0.02(+5.62%)
Dec 01, 2020 0.4400 0.4450 0.4150 0.4450 147,276 +0.02(+3.49%)
Nov 30, 2020 0.4650 0.4650 0.4300 0.4300 107,646 -0.04(-9.47%)
Nov 27, 2020 0.4600 0.4750 0.4400 0.4750 45,148 +0.02(+5.56%)
Nov 26, 2020 0.4450 0.4500 0.4450 0.4500 5,204 +0.00(+0.00%)
Nov 25, 2020 0.4950 0.4950 0.4400 0.4500 395,388 -0.04(-9.09%)
Nov 24, 2020 0.4900 0.4950 0.4600 0.4950 40,636 +0.01(+1.02%)
Nov 23, 2020 0.5000 0.5100 0.4850 0.4900 39,539 -0.01(-2.00%)
Nov 20, 2020 0.4900 0.5000 0.4900 0.5000 58,313 +0.02(+3.09%)
Nov 19, 2020 0.5100 0.5100 0.4650 0.4850 113,975 -0.02(-3.00%)
Nov 18, 2020 0.4900 0.5700 0.4900 0.5000 905,917 +0.02(+3.09%)
Nov 17, 2020 0.4950 0.4950 0.4800 0.4850 30,637 -0.01(-1.02%)
Nov 16, 2020 0.4900 0.5000 0.4850 0.4900 59,807 +0.01(+1.03%)
Nov 13, 2020 0.4750 0.4850 0.4700 0.4850 23,157 +0.02(+4.30%)
Nov 12, 2020 0.4850 0.4900 0.4650 0.4650 16,735 -0.01(-3.12%)
Nov 11, 2020 0.4800 0.4800 0.4700 0.4800 37,767 +0.00(+0.00%)
Nov 10, 2020 0.4650 0.4850 0.4650 0.4800 61,442 +0.01(+2.13%)
Nov 09, 2020 0.4700 0.4750 0.4650 0.4700 117,086 +0.00(+0.00%)
Nov 06, 2020 0.4500 0.4700 0.4500 0.4700 177,003 +0.00(+1.08%)
Nov 05, 2020 0.4600 0.4700 0.4400 0.4650 125,815 +0.00(+0.00%)
Nov 04, 2020 0.4600 0.4650 0.4600 0.4650 10,658 +0.01(+2.20%)
Nov 03, 2020 0.4550 0.4650 0.4500 0.4550 36,004 +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.