OneSoft Solutions Inc. (OSSIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2600

+0.0200

(+8.33%)

At close: 10:56AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	0.2470	0.2600	0.2470	0.2600	0.2600	21,900
May 26, 2022	0.2780	0.2850	0.2400	0.2400	0.2400	44,400
May 25, 2022	0.2540	0.2660	0.2460	0.2660	0.2660	86,000
May 24, 2022	0.2900	0.2900	0.2740	0.2780	0.2780	21,700
May 23, 2022	0.2920	0.3000	0.2900	0.2900	0.2900	32,500
May 20, 2022	0.3420	0.3420	0.2670	0.2730	0.2730	84,100
May 19, 2022	0.2900	0.3460	0.2900	0.3290	0.3290	436,800
May 18, 2022	0.2790	0.2900	0.2770	0.2900	0.2900	11,500
May 17, 2022	0.2710	0.2800	0.2710	0.2750	0.2750	132,700
May 16, 2022	0.2190	0.2760	0.2160	0.2710	0.2710	123,300
May 13, 2022	0.2280	0.2280	0.2180	0.2260	0.2260	130,600
May 12, 2022	0.2210	0.2300	0.2180	0.2230	0.2230	12,600
May 11, 2022	0.2300	0.2300	0.2210	0.2210	0.2210	10,000
May 10, 2022	0.2460	0.2460	0.2250	0.2250	0.2250	159,500
May 09, 2022	0.2600	0.2600	0.2400	0.2400	0.2400	87,900
May 06, 2022	0.2600	0.2650	0.2600	0.2600	0.2600	17,500
May 05, 2022	0.2840	0.2900	0.2600	0.2600	0.2600	92,800
May 04, 2022	0.2780	0.2800	0.2780	0.2800	0.2800	9,600
May 03, 2022	0.2760	0.2800	0.2730	0.2730	0.2730	8,800
May 02, 2022	0.2720	0.2750	0.2700	0.2720	0.2720	85,200
Apr 29, 2022	0.2900	0.2970	0.2750	0.2800	0.2800	170,000
Apr 28, 2022	0.2880	0.2880	0.2880	0.2880	0.2880	7,400
Apr 27, 2022	0.2570	0.2960	0.2570	0.2870	0.2870	168,700
Apr 26, 2022	0.3000	0.3000	0.2700	0.2820	0.2820	51,800
Apr 25, 2022	0.2880	0.3130	0.2880	0.3090	0.3090	48,200
Apr 22, 2022	0.3230	0.3230	0.3100	0.3100	0.3100	27,600
Apr 21, 2022	0.3430	0.3430	0.3430	0.3430	0.3430	-
Apr 20, 2022	0.3330	0.3430	0.3330	0.3430	0.3430	16,000
Apr 19, 2022	0.3310	0.3310	0.3310	0.3310	0.3310	-
Apr 18, 2022	0.3280	0.3350	0.3220	0.3310	0.3310	16,100
Apr 14, 2022	0.3250	0.3270	0.3250	0.3270	0.3270	4,800
Apr 13, 2022	0.3240	0.3250	0.3200	0.3200	0.3200	33,500
Apr 12, 2022	0.3350	0.3370	0.3200	0.3200	0.3200	101,600
Apr 11, 2022	0.3350	0.3460	0.3350	0.3350	0.3350	42,500
Apr 08, 2022	0.3400	0.3470	0.3400	0.3430	0.3430	91,100
Apr 07, 2022	0.3330	0.3480	0.3330	0.3480	0.3480	194,500
Apr 06, 2022	0.3350	0.3380	0.3160	0.3310	0.3310	299,900
Apr 05, 2022	0.3370	0.3370	0.3370	0.3370	0.3370	26,500
Apr 04, 2022	0.3500	0.3500	0.3390	0.3440	0.3440	58,700
Apr 01, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 31, 2022	0.3500	0.3540	0.3390	0.3500	0.3500	169,200
Mar 30, 2022	0.3680	0.3680	0.3600	0.3600	0.3600	103,400
Mar 29, 2022	0.3600	0.3660	0.3600	0.3650	0.3650	5,500
Mar 28, 2022	0.3620	0.3750	0.3600	0.3660	0.3660	6,000
Mar 25, 2022	0.3720	0.3760	0.3650	0.3650	0.3650	35,700
Mar 24, 2022	0.3480	0.3620	0.3480	0.3600	0.3600	4,000
Mar 23, 2022	0.3540	0.3760	0.3540	0.3600	0.3600	104,600
Mar 22, 2022	0.3600	0.3610	0.3500	0.3520	0.3520	7,400
Mar 21, 2022	0.3610	0.3610	0.3610	0.3610	0.3610	-
Mar 18, 2022	0.3560	0.3700	0.3560	0.3610	0.3610	3,100
Mar 17, 2022	0.3550	0.3700	0.3550	0.3700	0.3700	7,300
Mar 16, 2022	0.3550	0.3550	0.3500	0.3500	0.3500	102,500
Mar 15, 2022	0.3620	0.3620	0.3600	0.3600	0.3600	5,100
Mar 14, 2022	0.3500	0.3710	0.3470	0.3600	0.3600	10,400
Mar 11, 2022	0.3480	0.3480	0.3480	0.3480	0.3480	4,900
Mar 10, 2022	0.3440	0.3440	0.3440	0.3440	0.3440	100
Mar 09, 2022	0.3490	0.3490	0.3300	0.3300	0.3300	13,100
Mar 08, 2022	0.3600	0.3660	0.3390	0.3490	0.3490	26,000
Mar 07, 2022	0.3640	0.3690	0.3500	0.3610	0.3610	67,700
Mar 04, 2022	0.3400	0.3760	0.3400	0.3710	0.3710	132,200
Mar 03, 2022	0.3900	0.3940	0.3760	0.3760	0.3760	28,800
Mar 02, 2022	0.3500	0.3890	0.3500	0.3890	0.3890	158,000
Mar 01, 2022	0.3390	0.3460	0.3380	0.3450	0.3450	27,800
Feb 28, 2022	0.3500	0.3570	0.3170	0.3390	0.3390	67,400
Feb 25, 2022	0.3350	0.3500	0.3350	0.3470	0.3470	9,700
Feb 24, 2022	0.3450	0.3450	0.3350	0.3350	0.3350	37,600
Feb 23, 2022	0.3400	0.3460	0.3400	0.3430	0.3430	21,000
Feb 22, 2022	0.3560	0.3610	0.3340	0.3340	0.3340	81,800
Feb 18, 2022	0.3800	0.3800	0.3730	0.3730	0.3730	4,000
Feb 17, 2022	0.3760	0.3760	0.3710	0.3710	0.3710	5,000
Feb 16, 2022	0.3600	0.3680	0.3600	0.3680	0.3680	7,400
Feb 15, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Feb 14, 2022	0.3630	0.3700	0.3600	0.3700	0.3700	40,100
Feb 11, 2022	0.3650	0.3650	0.3600	0.3600	0.3600	14,800
Feb 10, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	8,400
Feb 09, 2022	0.3390	0.3650	0.3390	0.3650	0.3650	82,900
Feb 08, 2022	0.3300	0.3600	0.3260	0.3540	0.3540	115,400
Feb 07, 2022	0.3360	0.3440	0.3360	0.3440	0.3440	29,500
Feb 04, 2022	0.3300	0.3420	0.3200	0.3300	0.3300	77,200
Feb 03, 2022	0.3420	0.3500	0.3010	0.3300	0.3300	342,400
Feb 02, 2022	0.3400	0.3460	0.3350	0.3460	0.3460	57,700
Feb 01, 2022	0.3390	0.3410	0.3390	0.3410	0.3410	14,400
Jan 31, 2022	0.3410	0.3450	0.3310	0.3310	0.3310	16,900
Jan 28, 2022	0.3300	0.3450	0.3300	0.3450	0.3450	41,100
Jan 27, 2022	0.3340	0.3410	0.3100	0.3300	0.3300	144,200
Jan 26, 2022	0.3440	0.3540	0.3300	0.3300	0.3300	60,600
Jan 25, 2022	0.3380	0.3470	0.3370	0.3390	0.3390	37,300
Jan 24, 2022	0.3300	0.3500	0.3170	0.3390	0.3390	197,700
Jan 21, 2022	0.3820	0.3820	0.3500	0.3560	0.3560	61,000
Jan 20, 2022	0.3740	0.3750	0.3640	0.3750	0.3750	48,700
Jan 19, 2022	0.3640	0.3820	0.3640	0.3640	0.3640	115,300
Jan 18, 2022	0.3790	0.3790	0.3580	0.3670	0.3670	46,100
Jan 14, 2022	0.3800	0.3800	0.3700	0.3760	0.3760	27,000
Jan 13, 2022	0.3500	0.3960	0.3500	0.3640	0.3640	32,900
Jan 12, 2022	0.3820	0.3820	0.3820	0.3820	0.3820	1,000
Jan 11, 2022	0.3800	0.3860	0.3800	0.3820	0.3820	2,500
Jan 10, 2022	0.3740	0.3860	0.3730	0.3730	0.3730	33,000
Jan 07, 2022	0.3660	0.3860	0.3660	0.3840	0.3840	58,000
Jan 06, 2022	0.4030	0.4200	0.3970	0.3990	0.3990	21,100
Jan 05, 2022	0.4050	0.4190	0.4050	0.4150	0.4150	24,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,748.58+216.40(+1.05%)

S&P 5004,158.24+100.40(+2.47%)

DOW33,212.96+575.77(+1.76%)

CAD/USD0.7859+0.0028(+0.3639%)

CRUDE OIL115.07+0.98(+0.86%)

BTC-CAD36,775.54-72.48(-0.20%)

OneSoft Solutions Inc. (OSSIF)

S&P/TSX
20,748.58
+216.40(+1.05%)

S&P 500
4,158.24
+100.40(+2.47%)

DOW
33,212.96
+575.77(+1.76%)

CAD/USD
0.7859
+0.0028(+0.3639%)

CRUDE OIL
115.07
+0.98(+0.86%)

BTC-CAD
36,775.54
-72.48(-0.20%)