OneSoft Solutions Inc. (OSSIF)
OTCMKTS
· Delayed Price · Currency is USD
0.6250
0.00 (0.00%)
Inactive · Last trade price
on Nov 7, 2024
OneSoft Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 6, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 5, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 4, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 1, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 31, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.39% | 49,560 |
| Oct 30, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.39% | 54,638 |
| Oct 29, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.60% | 7,533 |
| Oct 28, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.75% | 124,800 |
| Oct 25, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.19% | 31,340 |
| Oct 24, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.19% | 47,700 |
| Oct 23, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.48% | 23,003 |
| Oct 22, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -2.08% | 241,394 |
| Oct 21, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 2.19% | 1,565,974 |
| Oct 18, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.04% | 3,399 |
| Oct 17, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 16, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.11% | 73,400 |
| Oct 15, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 55,997 |
| Oct 14, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 11, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 40,750 |
| Oct 10, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.01% | 9,850 |
| Oct 9, 2024 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -1.05% | 150,325 |
| Oct 8, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.84% | 33,000 |
| Oct 7, 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.21% | 92,500 |
| Oct 4, 2024 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.67% | 53,595 |
| Oct 3, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.52% | 353,838 |
| Oct 2, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.02% | 3,822 |
| Oct 1, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.68% | 75,664 |
| Sep 30, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 139,583 |
| Sep 27, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 150 |
| Sep 26, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 26,951 |
| Sep 25, 2024 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.71% | 84,000 |
| Sep 24, 2024 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.27% | 204,653 |
| Sep 23, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.19% | 669,070 |
| Sep 20, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.14% | 11,230 |
| Sep 19, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 18, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 116,240 |
| Sep 17, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,373,280 |
| Sep 16, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.34% | 353,609 |
| Sep 13, 2024 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.54% | 201,795 |
| Sep 12, 2024 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 0.16% | 163,107 |
| Sep 11, 2024 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 1.79% | 74,711 |
| Sep 10, 2024 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.64% | 211,600 |
| Sep 9, 2024 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.70% | 283,044 |
| Sep 6, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.38% | 57,350 |
| Sep 5, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 232,200 |
| Sep 4, 2024 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 94,700 |
| Sep 3, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.28% | 113,500 |
| Aug 30, 2024 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.46% | 271,373 |
| Aug 29, 2024 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.33% | 1,942,777 |