Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.24700.26000.24700.26000.260021,900
May 26, 20220.27800.28500.24000.24000.240044,400
May 25, 20220.25400.26600.24600.26600.266086,000
May 24, 20220.29000.29000.27400.27800.278021,700
May 23, 20220.29200.30000.29000.29000.290032,500
May 20, 20220.34200.34200.26700.27300.273084,100
May 19, 20220.29000.34600.29000.32900.3290436,800
May 18, 20220.27900.29000.27700.29000.290011,500
May 17, 20220.27100.28000.27100.27500.2750132,700
May 16, 20220.21900.27600.21600.27100.2710123,300
May 13, 20220.22800.22800.21800.22600.2260130,600
May 12, 20220.22100.23000.21800.22300.223012,600
May 11, 20220.23000.23000.22100.22100.221010,000
May 10, 20220.24600.24600.22500.22500.2250159,500
May 09, 20220.26000.26000.24000.24000.240087,900
May 06, 20220.26000.26500.26000.26000.260017,500
May 05, 20220.28400.29000.26000.26000.260092,800
May 04, 20220.27800.28000.27800.28000.28009,600
May 03, 20220.27600.28000.27300.27300.27308,800
May 02, 20220.27200.27500.27000.27200.272085,200
Apr 29, 20220.29000.29700.27500.28000.2800170,000
Apr 28, 20220.28800.28800.28800.28800.28807,400
Apr 27, 20220.25700.29600.25700.28700.2870168,700
Apr 26, 20220.30000.30000.27000.28200.282051,800
Apr 25, 20220.28800.31300.28800.30900.309048,200
Apr 22, 20220.32300.32300.31000.31000.310027,600
Apr 21, 20220.34300.34300.34300.34300.3430-
Apr 20, 20220.33300.34300.33300.34300.343016,000
Apr 19, 20220.33100.33100.33100.33100.3310-
Apr 18, 20220.32800.33500.32200.33100.331016,100
Apr 14, 20220.32500.32700.32500.32700.32704,800
Apr 13, 20220.32400.32500.32000.32000.320033,500
Apr 12, 20220.33500.33700.32000.32000.3200101,600
Apr 11, 20220.33500.34600.33500.33500.335042,500
Apr 08, 20220.34000.34700.34000.34300.343091,100
Apr 07, 20220.33300.34800.33300.34800.3480194,500
Apr 06, 20220.33500.33800.31600.33100.3310299,900
Apr 05, 20220.33700.33700.33700.33700.337026,500
Apr 04, 20220.35000.35000.33900.34400.344058,700
Apr 01, 20220.35000.35000.35000.35000.3500-
Mar 31, 20220.35000.35400.33900.35000.3500169,200
Mar 30, 20220.36800.36800.36000.36000.3600103,400
Mar 29, 20220.36000.36600.36000.36500.36505,500
Mar 28, 20220.36200.37500.36000.36600.36606,000
Mar 25, 20220.37200.37600.36500.36500.365035,700
Mar 24, 20220.34800.36200.34800.36000.36004,000
Mar 23, 20220.35400.37600.35400.36000.3600104,600
Mar 22, 20220.36000.36100.35000.35200.35207,400
Mar 21, 20220.36100.36100.36100.36100.3610-
Mar 18, 20220.35600.37000.35600.36100.36103,100
Mar 17, 20220.35500.37000.35500.37000.37007,300
Mar 16, 20220.35500.35500.35000.35000.3500102,500
Mar 15, 20220.36200.36200.36000.36000.36005,100
Mar 14, 20220.35000.37100.34700.36000.360010,400
Mar 11, 20220.34800.34800.34800.34800.34804,900
Mar 10, 20220.34400.34400.34400.34400.3440100
Mar 09, 20220.34900.34900.33000.33000.330013,100
Mar 08, 20220.36000.36600.33900.34900.349026,000
Mar 07, 20220.36400.36900.35000.36100.361067,700
Mar 04, 20220.34000.37600.34000.37100.3710132,200
Mar 03, 20220.39000.39400.37600.37600.376028,800
Mar 02, 20220.35000.38900.35000.38900.3890158,000
Mar 01, 20220.33900.34600.33800.34500.345027,800
Feb 28, 20220.35000.35700.31700.33900.339067,400
Feb 25, 20220.33500.35000.33500.34700.34709,700
Feb 24, 20220.34500.34500.33500.33500.335037,600
Feb 23, 20220.34000.34600.34000.34300.343021,000
Feb 22, 20220.35600.36100.33400.33400.334081,800
Feb 18, 20220.38000.38000.37300.37300.37304,000
Feb 17, 20220.37600.37600.37100.37100.37105,000
Feb 16, 20220.36000.36800.36000.36800.36807,400
Feb 15, 20220.38000.38000.38000.38000.38001,000
Feb 14, 20220.36300.37000.36000.37000.370040,100
Feb 11, 20220.36500.36500.36000.36000.360014,800
Feb 10, 20220.36000.36000.36000.36000.36008,400
Feb 09, 20220.33900.36500.33900.36500.365082,900
Feb 08, 20220.33000.36000.32600.35400.3540115,400
Feb 07, 20220.33600.34400.33600.34400.344029,500
Feb 04, 20220.33000.34200.32000.33000.330077,200
Feb 03, 20220.34200.35000.30100.33000.3300342,400
Feb 02, 20220.34000.34600.33500.34600.346057,700
Feb 01, 20220.33900.34100.33900.34100.341014,400
Jan 31, 20220.34100.34500.33100.33100.331016,900
Jan 28, 20220.33000.34500.33000.34500.345041,100
Jan 27, 20220.33400.34100.31000.33000.3300144,200
Jan 26, 20220.34400.35400.33000.33000.330060,600
Jan 25, 20220.33800.34700.33700.33900.339037,300
Jan 24, 20220.33000.35000.31700.33900.3390197,700
Jan 21, 20220.38200.38200.35000.35600.356061,000
Jan 20, 20220.37400.37500.36400.37500.375048,700
Jan 19, 20220.36400.38200.36400.36400.3640115,300
Jan 18, 20220.37900.37900.35800.36700.367046,100
Jan 14, 20220.38000.38000.37000.37600.376027,000
Jan 13, 20220.35000.39600.35000.36400.364032,900
Jan 12, 20220.38200.38200.38200.38200.38201,000
Jan 11, 20220.38000.38600.38000.38200.38202,500
Jan 10, 20220.37400.38600.37300.37300.373033,000
Jan 07, 20220.36600.38600.36600.38400.384058,000
Jan 06, 20220.40300.42000.39700.39900.399021,100
Jan 05, 20220.40500.41900.40500.41500.415024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...