OneSoft Solutions Inc. (TSXV: OSS)

OneSoft Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Nov 6, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Nov 5, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Nov 4, 2024	0.87	0.87	0.87	0.87	0.87	-	-
Nov 1, 2024	0.87	0.87	0.87	0.87	0.87	-	20,100
Oct 31, 2024	0.87	0.87	0.87	0.87	0.87	-	7,115
Oct 30, 2024	0.87	0.87	0.87	0.87	0.87	-1.14%	9,015
Oct 29, 2024	0.88	0.88	0.88	0.88	0.88	1.15%	1,000
Oct 28, 2024	0.88	0.88	0.87	0.87	0.87	-	60,138
Oct 25, 2024	0.87	0.88	0.87	0.87	0.87	-	163,200
Oct 24, 2024	0.87	0.87	0.87	0.87	0.87	-	31,500
Oct 23, 2024	0.87	0.87	0.87	0.87	0.87	0.58%	437,100
Oct 22, 2024	0.87	0.87	0.87	0.87	0.87	-0.57%	1,015,719
Oct 21, 2024	0.87	0.88	0.87	0.87	0.87	-	1,014,000
Oct 18, 2024	0.87	0.87	0.87	0.87	0.87	-	18,500
Oct 17, 2024	0.87	0.87	0.87	0.87	0.87	-	600
Oct 16, 2024	0.87	0.87	0.87	0.87	0.87	-1.14%	112,800
Oct 15, 2024	0.86	0.88	0.86	0.88	0.88	1.15%	227,222
Oct 11, 2024	0.87	0.88	0.87	0.87	0.87	-1.14%	583,810
Oct 10, 2024	0.86	0.88	0.86	0.88	0.88	1.73%	407,300
Oct 9, 2024	0.87	0.87	0.86	0.87	0.87	-0.57%	688,131
Oct 8, 2024	0.86	0.87	0.86	0.87	0.87	0.58%	32,100
Oct 7, 2024	0.86	0.87	0.86	0.87	0.87	0.58%	257,510
Oct 4, 2024	0.86	0.87	0.86	0.86	0.86	0.58%	186,600
Oct 3, 2024	0.86	0.86	0.86	0.86	0.86	-0.58%	145,800
Oct 2, 2024	0.86	0.86	0.86	0.86	0.86	-	30,500
Oct 1, 2024	0.86	0.86	0.86	0.86	0.86	-	113,615
Sep 30, 2024	0.85	0.86	0.85	0.86	0.86	-	110,000
Sep 27, 2024	0.85	0.86	0.85	0.86	0.86	-	224,212
Sep 26, 2024	0.86	0.86	0.86	0.86	0.86	0.58%	70,000
Sep 25, 2024	0.86	0.86	0.86	0.86	0.86	-0.58%	128,200
Sep 24, 2024	0.85	0.86	0.85	0.86	0.86	-	407,100
Sep 23, 2024	0.86	0.86	0.85	0.86	0.86	-	779,600
Sep 20, 2024	0.86	0.86	0.86	0.86	0.86	-	369,601
Sep 19, 2024	0.86	0.86	0.86	0.86	0.86	-	397,100
Sep 18, 2024	0.86	0.86	0.86	0.86	0.86	-	220,609
Sep 17, 2024	0.86	0.87	0.86	0.86	0.86	-	1,176,700
Sep 16, 2024	0.86	0.86	0.85	0.86	0.86	1.18%	327,000
Sep 13, 2024	0.85	0.86	0.85	0.85	0.85	-	452,700
Sep 12, 2024	0.85	0.86	0.85	0.85	0.85	-	739,807
Sep 11, 2024	0.85	0.86	0.85	0.85	0.85	-0.58%	664,510
Sep 10, 2024	0.85	0.86	0.85	0.86	0.86	0.59%	237,500
Sep 9, 2024	0.85	0.85	0.85	0.85	0.85	-	924,027
Sep 6, 2024	0.85	0.86	0.85	0.85	0.85	-	93,500
Sep 5, 2024	0.85	0.85	0.85	0.85	0.85	0.59%	915,212
Sep 4, 2024	0.84	0.85	0.84	0.85	0.85	0.60%	80,000
Sep 3, 2024	0.85	0.85	0.84	0.84	0.84	-	291,102
Aug 30, 2024	0.85	0.85	0.84	0.84	0.84	-1.18%	428,501
Aug 29, 2024	0.84	0.85	0.84	0.85	0.85	1.19%	1,928,133
Aug 28, 2024	0.85	0.85	0.84	0.84	0.84	-	342,500
Aug 27, 2024	0.85	0.85	0.84	0.84	0.84	-0.59%	101,133
Aug 26, 2024	0.84	0.85	0.84	0.85	0.85	-	133,227
Aug 23, 2024	0.84	0.85	0.84	0.85	0.85	0.60%	415,900
Aug 22, 2024	0.84	0.85	0.84	0.84	0.84	-	390,144
Aug 21, 2024	0.84	0.85	0.84	0.84	0.84	-1.18%	167,700
Aug 20, 2024	0.84	0.85	0.84	0.85	0.85	-	599,348
Aug 19, 2024	0.84	0.85	0.84	0.85	0.85	1.19%	361,200
Aug 16, 2024	0.84	0.84	0.84	0.84	0.84	-	991,638
Aug 15, 2024	0.83	0.84	0.83	0.84	0.84	0.60%	339,806
Aug 14, 2024	0.83	0.84	0.83	0.84	0.84	0.60%	245,422
Aug 13, 2024	0.83	0.84	0.81	0.83	0.83	1.22%	993,547
Aug 12, 2024	0.84	0.84	0.81	0.82	0.82	32.26%	1,334,648
Aug 9, 2024	0.63	0.63	0.62	0.62	0.62	-3.13%	26,500
Aug 8, 2024	0.61	0.64	0.60	0.64	0.64	10.34%	25,000
Aug 7, 2024	0.63	0.63	0.58	0.58	0.58	-4.92%	45,431
Aug 6, 2024	0.66	0.66	0.56	0.61	0.61	-7.58%	79,448
Aug 2, 2024	0.66	0.68	0.65	0.66	0.66	-1.49%	33,815
Aug 1, 2024	0.69	0.69	0.67	0.67	0.67	-	14,500
Jul 31, 2024	0.69	0.69	0.64	0.67	0.67	1.52%	34,121
Jul 30, 2024	0.70	0.70	0.66	0.66	0.66	-5.71%	32,200
Jul 29, 2024	0.69	0.72	0.69	0.70	0.70	-1.41%	10,500
Jul 26, 2024	0.70	0.72	0.70	0.71	0.71	-1.39%	24,503
Jul 25, 2024	0.72	0.75	0.69	0.72	0.72	1.41%	17,100
Jul 24, 2024	0.71	0.71	0.70	0.71	0.71	-	15,600
Jul 23, 2024	0.72	0.74	0.71	0.71	0.71	-	41,005
Jul 22, 2024	0.69	0.71	0.69	0.71	0.71	2.90%	9,066
Jul 19, 2024	0.71	0.71	0.68	0.69	0.69	-	9,500
Jul 18, 2024	0.68	0.69	0.68	0.69	0.69	1.47%	7,504
Jul 17, 2024	0.71	0.71	0.65	0.68	0.68	-2.86%	34,508
Jul 16, 2024	0.70	0.70	0.70	0.70	0.70	-	4,023
Jul 15, 2024	0.70	0.74	0.70	0.70	0.70	1.45%	272,533
Jul 12, 2024	0.69	0.70	0.67	0.69	0.69	1.47%	40,000
Jul 11, 2024	0.65	0.75	0.65	0.68	0.68	7.94%	267,286
Jul 10, 2024	0.63	0.63	0.63	0.63	0.63	1.61%	4,000
Jul 9, 2024	0.65	0.65	0.62	0.62	0.62	-3.13%	13,000
Jul 8, 2024	0.70	0.70	0.63	0.64	0.64	-3.03%	24,960
Jul 5, 2024	0.68	0.68	0.66	0.66	0.66	-2.22%	5,000
Jul 4, 2024	0.68	0.68	0.68	0.68	0.68	-0.74%	5,900
Jul 3, 2024	0.70	0.70	0.67	0.68	0.68	-2.86%	14,015
Jul 2, 2024	0.73	0.73	0.69	0.70	0.70	-2.78%	21,400
Jun 28, 2024	0.71	0.72	0.70	0.72	0.72	1.41%	14,852
Jun 27, 2024	0.70	0.75	0.70	0.71	0.71	1.43%	24,149
Jun 26, 2024	0.69	0.70	0.69	0.70	0.70	2.94%	9,650
Jun 25, 2024	0.66	0.68	0.66	0.68	0.68	3.03%	7,500
Jun 24, 2024	0.66	0.66	0.66	0.66	0.66	1.54%	10,050
Jun 21, 2024	0.65	0.65	0.62	0.65	0.65	1.56%	35,500
Jun 20, 2024	0.65	0.65	0.64	0.64	0.64	-	19,215
Jun 19, 2024	0.65	0.65	0.64	0.64	0.64	-1.54%	8,315
Jun 18, 2024	0.66	0.66	0.64	0.65	0.65	-	22,025
Jun 17, 2024	0.64	0.65	0.64	0.65	0.65	1.56%	20,718

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.