OSMT - Osmotica Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20205.675.975.525.865.86731,100
Jan 16, 20205.565.695.235.615.61977,900
Jan 15, 20204.925.074.914.984.98233,400
Jan 14, 20204.985.124.894.974.97247,000
Jan 13, 20204.955.054.605.005.00405,700
Jan 10, 20205.065.164.874.904.90795,400
Jan 09, 20205.465.494.815.045.042,654,200
Jan 08, 20205.405.555.085.125.12376,200
Jan 07, 20205.535.835.335.415.41465,400
Jan 06, 20206.706.805.465.835.83637,200
Jan 03, 20206.867.056.836.986.98113,900
Jan 02, 20207.057.196.886.986.98181,000
Dec 31, 20196.897.166.756.996.99164,400
Dec 30, 20196.927.086.816.846.84190,600
Dec 27, 20197.167.166.806.906.90111,100
Dec 26, 20197.487.497.047.117.11154,100
Dec 24, 20197.427.587.257.407.4067,200
Dec 23, 20197.477.707.287.427.42306,500
Dec 20, 20197.347.647.157.527.52943,800
Dec 19, 20197.347.507.027.307.30264,500
Dec 18, 20196.757.546.757.347.34322,500
Dec 17, 20197.067.476.746.756.75265,200
Dec 16, 20197.257.366.987.027.02319,700
Dec 13, 20197.457.546.937.197.19197,700
Dec 12, 20197.067.607.067.467.46191,400
Dec 11, 20197.637.636.547.097.09275,900
Dec 10, 20196.747.976.717.707.70533,200
Dec 09, 20196.496.856.236.736.73272,600
Dec 06, 20196.626.746.386.516.51199,300
Dec 05, 20196.536.636.066.586.58352,100
Dec 04, 20196.856.856.456.576.57180,100
Dec 03, 20196.806.856.506.826.82187,300
Dec 02, 20196.756.936.306.736.73436,300
Nov 29, 20196.626.836.556.696.6962,300
Nov 27, 20196.506.856.506.576.57186,200
Nov 26, 20196.736.735.656.416.41414,000
Nov 25, 20196.246.796.096.586.58345,200
Nov 22, 20195.236.145.086.066.06229,700
Nov 21, 20195.025.305.005.245.24190,400
Nov 20, 20195.055.354.925.055.05170,400
Nov 19, 20194.615.204.575.005.00173,400
Nov 18, 20194.144.744.144.624.62188,800
Nov 15, 20193.984.263.774.124.12153,600
Nov 14, 20193.954.503.954.024.0265,900
Nov 13, 20193.794.063.683.983.9872,800
Nov 12, 20193.833.873.753.803.8062,100
Nov 11, 20193.933.943.763.853.8575,300
Nov 08, 20194.034.053.924.004.0057,100
Nov 07, 20194.054.053.934.014.0158,800
Nov 06, 20194.014.093.854.004.00141,900
Nov 05, 20194.164.203.884.034.0385,100
Nov 04, 20194.384.494.024.154.1587,300
Nov 01, 20194.484.484.254.314.3160,000
Oct 31, 20194.544.544.234.434.4378,100
Oct 30, 20194.384.704.324.464.4666,900
Oct 29, 20194.264.484.004.444.44116,900
Oct 28, 20194.364.374.134.304.3057,700
Oct 25, 20194.504.554.234.384.38101,300
Oct 24, 20194.144.474.094.474.4795,500
Oct 23, 20193.604.203.524.124.12197,600
Oct 22, 20194.754.753.403.463.46370,400
Oct 21, 20194.574.924.564.744.7458,800
Oct 18, 20194.484.554.474.544.5421,300
Oct 17, 20194.454.554.424.514.5143,900
Oct 16, 20194.264.504.234.414.4144,700
Oct 15, 20194.094.314.094.284.2840,000
Oct 14, 20194.124.244.054.124.1234,600
Oct 11, 20194.194.284.084.134.1336,500
Oct 10, 20194.134.204.054.144.1418,700
Oct 09, 20193.934.203.854.114.1157,400
Oct 08, 20194.174.243.833.933.9340,400
Oct 07, 20194.004.283.984.204.2085,600
Oct 04, 20194.054.073.893.963.9655,600
Oct 03, 20194.014.073.874.034.0368,600
Oct 02, 20193.874.083.804.004.0063,500
Oct 01, 20193.814.103.803.933.93189,300
Sep 30, 20194.034.043.633.843.84127,600
Sep 27, 20193.944.083.883.943.9487,200
Sep 26, 20193.924.053.873.963.9642,400
Sep 25, 20193.874.013.823.873.87109,600
Sep 24, 20193.903.963.703.853.85124,600
Sep 23, 20193.743.943.683.853.85116,700
Sep 20, 20193.663.863.643.713.71102,000
Sep 19, 20193.583.753.383.603.60155,300
Sep 18, 20193.763.763.543.603.60115,100
Sep 17, 20193.804.003.683.743.74184,600
Sep 16, 20193.684.003.673.843.84229,700
Sep 13, 20193.693.753.613.693.6983,000
Sep 12, 20193.483.803.413.713.71149,300
Sep 11, 20193.263.603.073.423.42220,500
Sep 10, 20192.993.392.963.203.20255,400
Sep 09, 20193.093.092.963.003.0028,200
Sep 06, 20193.013.092.953.003.0037,700
Sep 05, 20193.053.102.933.003.00168,000
Sep 04, 20193.063.102.943.003.0065,200
Sep 03, 20193.023.082.932.982.9840,000
Aug 30, 20193.223.252.943.063.0647,000
Aug 29, 20193.003.343.003.213.2168,100
Aug 28, 20193.143.142.902.962.9687,200
Aug 27, 20193.083.082.902.982.98190,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...