Other OTC - Delayed Quote USD

OneSoft Solutions Inc. (OSSIF)

0.5819 +0.0039 (+0.67%)
At close: April 26 at 3:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.5810 0.5820 0.5700 0.5820 0.5820 19,200
Apr 25, 2024 0.5810 0.5820 0.5750 0.5780 0.5780 8,600
Apr 24, 2024 0.5800 0.5800 0.5750 0.5750 0.5750 14,100
Apr 23, 2024 0.5730 0.6040 0.5700 0.5950 0.5950 89,500
Apr 22, 2024 0.5850 0.5850 0.5500 0.5830 0.5830 86,600
Apr 19, 2024 0.5820 0.5820 0.5700 0.5750 0.5750 58,800
Apr 18, 2024 0.5810 0.5970 0.5720 0.5760 0.5760 101,200
Apr 17, 2024 0.5800 0.5910 0.5730 0.5780 0.5780 58,500
Apr 16, 2024 0.5800 0.5870 0.5760 0.5800 0.5800 46,200
Apr 15, 2024 0.5910 0.6100 0.5800 0.5900 0.5900 33,400
Apr 12, 2024 0.5830 0.6060 0.5750 0.5830 0.5830 62,800
Apr 11, 2024 0.6030 0.6040 0.5870 0.5900 0.5900 86,700
Apr 10, 2024 0.5800 0.6070 0.5780 0.6070 0.6070 49,300
Apr 9, 2024 0.5880 0.5940 0.5700 0.5800 0.5800 160,800
Apr 8, 2024 0.5910 0.6000 0.5800 0.5850 0.5850 108,600
Apr 5, 2024 0.5920 0.5990 0.5800 0.5900 0.5900 302,900
Apr 4, 2024 0.6010 0.6100 0.5800 0.5900 0.5900 267,900
Apr 3, 2024 0.6060 0.6130 0.5900 0.5930 0.5930 84,200
Apr 2, 2024 0.6300 0.6400 0.5850 0.6170 0.6170 323,300
Apr 1, 2024 0.6100 0.6380 0.6100 0.6260 0.6260 131,600
Mar 28, 2024 0.5930 0.6200 0.5800 0.6100 0.6100 185,600
Mar 27, 2024 0.6100 0.6100 0.5920 0.5950 0.5950 155,800
Mar 26, 2024 0.6200 0.6250 0.6080 0.6140 0.6140 17,600
Mar 25, 2024 0.6000 0.6210 0.5990 0.6190 0.6190 40,900
Mar 22, 2024 0.6010 0.6230 0.6000 0.6150 0.6150 146,000
Mar 21, 2024 0.6330 0.6370 0.6060 0.6160 0.6160 176,300
Mar 20, 2024 0.6230 0.6400 0.6160 0.6170 0.6170 140,000
Mar 19, 2024 0.6350 0.6420 0.6120 0.6350 0.6350 207,400
Mar 18, 2024 0.6220 0.6320 0.6150 0.6290 0.6290 13,500
Mar 15, 2024 0.6230 0.6300 0.6130 0.6300 0.6300 15,900
Mar 14, 2024 0.6220 0.6320 0.6210 0.6260 0.6260 22,000
Mar 13, 2024 0.6350 0.6360 0.6250 0.6250 0.6250 23,400
Mar 12, 2024 0.6520 0.6560 0.6200 0.6350 0.6350 114,700
Mar 11, 2024 0.6790 0.6800 0.6370 0.6470 0.6470 216,600
Mar 8, 2024 0.6540 0.6700 0.6500 0.6700 0.6700 198,300
Mar 7, 2024 0.6430 0.6660 0.6430 0.6600 0.6600 20,400
Mar 6, 2024 0.6350 0.6600 0.6250 0.6600 0.6600 101,200
Mar 5, 2024 0.6350 0.6480 0.6350 0.6360 0.6360 19,300
Mar 4, 2024 0.6150 0.6600 0.6120 0.6420 0.6420 352,800
Mar 1, 2024 0.7000 0.7000 0.6000 0.6100 0.6100 285,400
Feb 29, 2024 0.6600 0.6840 0.6530 0.6670 0.6670 95,100
Feb 28, 2024 0.6090 0.6530 0.6090 0.6530 0.6530 78,600
Feb 27, 2024 0.6030 0.6250 0.6030 0.6200 0.6200 87,300
Feb 26, 2024 0.5900 0.6110 0.5900 0.6030 0.6030 67,900
Feb 23, 2024 0.5600 0.6040 0.5600 0.5960 0.5960 174,200
Feb 22, 2024 0.6260 0.6260 0.5590 0.5600 0.5600 398,900
Feb 21, 2024 0.6620 0.6770 0.5950 0.6010 0.6010 487,200
Feb 20, 2024 0.6700 0.6940 0.6500 0.6620 0.6620 221,000
Feb 16, 2024 0.6860 0.6950 0.6630 0.6650 0.6650 48,800
Feb 15, 2024 0.7050 0.7050 0.6550 0.6850 0.6850 91,900
Feb 14, 2024 0.6950 0.6950 0.6490 0.6650 0.6650 45,900
Feb 13, 2024 0.6370 0.6590 0.6370 0.6500 0.6500 46,500
Feb 12, 2024 0.6380 0.6500 0.6250 0.6410 0.6410 175,700
Feb 9, 2024 0.6260 0.6360 0.6240 0.6280 0.6280 77,900
Feb 8, 2024 0.6010 0.6320 0.6010 0.6260 0.6260 23,300
Feb 7, 2024 0.5900 0.6110 0.5900 0.6100 0.6100 41,900
Feb 6, 2024 0.5900 0.6010 0.5880 0.6010 0.6010 52,100
Feb 5, 2024 0.6020 0.6020 0.5890 0.5890 0.5890 42,800
Feb 2, 2024 0.5910 0.5910 0.5890 0.5900 0.5900 22,600
Feb 1, 2024 0.6120 0.6120 0.5880 0.5980 0.5980 25,500
Jan 31, 2024 0.6080 0.6110 0.6000 0.6100 0.6100 39,500
Jan 30, 2024 0.5980 0.6110 0.5980 0.6090 0.6090 42,900
Jan 29, 2024 0.5970 0.6060 0.5850 0.5980 0.5980 47,900
Jan 26, 2024 0.5890 0.6010 0.5830 0.5900 0.5900 55,900
Jan 25, 2024 0.6010 0.6010 0.5790 0.5790 0.5790 7,800
Jan 24, 2024 0.5900 0.6020 0.5880 0.6020 0.6020 46,700
Jan 23, 2024 0.6200 0.6200 0.5810 0.6010 0.6010 94,200
Jan 22, 2024 0.6140 0.6230 0.6070 0.6200 0.6200 22,400
Jan 19, 2024 0.6030 0.6150 0.5910 0.6100 0.6100 124,800
Jan 18, 2024 0.5860 0.6100 0.5860 0.6080 0.6080 107,500
Jan 17, 2024 0.6000 0.6000 0.5840 0.5900 0.5900 69,600
Jan 16, 2024 0.5930 0.6100 0.5920 0.6070 0.6070 55,000
Jan 12, 2024 0.5900 0.6100 0.5800 0.5980 0.5980 80,800
Jan 11, 2024 0.6000 0.6000 0.5860 0.5860 0.5860 12,700
Jan 10, 2024 0.5910 0.5990 0.5810 0.5860 0.5860 17,900
Jan 9, 2024 0.5910 0.5980 0.5870 0.5890 0.5890 42,500
Jan 8, 2024 0.5500 0.5970 0.5500 0.5970 0.5970 134,300
Jan 5, 2024 0.5560 0.5650 0.5250 0.5540 0.5540 46,200
Jan 4, 2024 0.5380 0.5610 0.5380 0.5570 0.5570 34,600
Jan 3, 2024 0.5330 0.5440 0.5280 0.5350 0.5350 20,200
Jan 2, 2024 0.5630 0.5630 0.5410 0.5450 0.5450 35,900
Dec 29, 2023 0.5590 0.5700 0.5560 0.5700 0.5700 34,600
Dec 28, 2023 0.5590 0.5610 0.5360 0.5530 0.5530 54,400
Dec 27, 2023 0.5530 0.5720 0.5450 0.5650 0.5650 60,700
Dec 26, 2023 0.5900 0.5950 0.5360 0.5900 0.5900 40,500
Dec 22, 2023 0.5760 0.5860 0.5660 0.5660 0.5660 39,500
Dec 21, 2023 0.5510 0.5580 0.5510 0.5580 0.5580 19,700
Dec 20, 2023 0.5320 0.5360 0.5300 0.5300 0.5300 7,200
Dec 19, 2023 0.5430 0.5430 0.5190 0.5270 0.5270 71,700
Dec 18, 2023 0.5460 0.5530 0.5240 0.5240 0.5240 9,800
Dec 15, 2023 0.5300 0.5440 0.5200 0.5440 0.5440 20,600
Dec 14, 2023 0.5360 0.5360 0.5280 0.5360 0.5360 18,700
Dec 13, 2023 0.5200 0.5200 0.5110 0.5150 0.5150 12,500
Dec 12, 2023 0.5220 0.5340 0.5200 0.5320 0.5320 40,300
Dec 11, 2023 0.5280 0.5280 0.5190 0.5230 0.5230 24,300
Dec 8, 2023 0.5400 0.5400 0.5230 0.5280 0.5280 16,000
Dec 7, 2023 0.5310 0.5370 0.5310 0.5370 0.5370 29,900
Dec 6, 2023 0.5390 0.5400 0.5200 0.5200 0.5200 16,900
Dec 5, 2023 0.5400 0.5400 0.5200 0.5300 0.5300 81,400
Dec 4, 2023 0.5210 0.5320 0.5200 0.5310 0.5310 5,100
Dec 1, 2023 0.5130 0.5340 0.5130 0.5230 0.5230 26,900
Nov 30, 2023 0.5160 0.5200 0.5150 0.5150 0.5150 5,200
Nov 29, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Nov 28, 2023 0.5350 0.5400 0.5350 0.5350 0.5350 11,000
Nov 27, 2023 0.5460 0.5500 0.5300 0.5390 0.5390 104,500
Nov 24, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 200
Nov 22, 2023 0.5520 0.5520 0.5400 0.5500 0.5500 108,900
Nov 21, 2023 0.5470 0.5470 0.5380 0.5380 0.5380 1,700
Nov 20, 2023 0.5300 0.5790 0.5180 0.5600 0.5600 176,700
Nov 17, 2023 0.5160 0.5210 0.4930 0.5070 0.5070 28,300
Nov 16, 2023 0.4840 0.5710 0.4770 0.5200 0.5200 202,300
Nov 15, 2023 0.4800 0.4840 0.4600 0.4630 0.4630 90,800
Nov 14, 2023 0.4830 0.4900 0.4650 0.4740 0.4740 30,900
Nov 13, 2023 0.4780 0.4780 0.4650 0.4650 0.4650 48,300
Nov 10, 2023 0.4970 0.5020 0.4750 0.4840 0.4840 31,300
Nov 9, 2023 0.4890 0.4980 0.4850 0.4850 0.4850 19,500
Nov 8, 2023 0.4900 0.4900 0.4780 0.4780 0.4780 47,900
Nov 7, 2023 0.4920 0.4920 0.4890 0.4900 0.4900 9,900
Nov 6, 2023 0.4950 0.4980 0.4850 0.4880 0.4880 34,100
Nov 3, 2023 0.4810 0.4940 0.4780 0.4900 0.4900 76,400
Nov 2, 2023 0.4560 0.4920 0.4560 0.4860 0.4860 61,800
Nov 1, 2023 0.4700 0.4880 0.4700 0.4880 0.4880 5,400
Oct 31, 2023 0.4520 0.4800 0.4520 0.4800 0.4800 53,300
Oct 30, 2023 0.4860 0.4900 0.4500 0.4500 0.4500 296,000
Oct 27, 2023 0.5060 0.5060 0.4900 0.4900 0.4900 9,700
Oct 26, 2023 0.4940 0.5060 0.4940 0.5020 0.5020 49,800
Oct 25, 2023 0.5000 0.5040 0.4860 0.4860 0.4860 25,400
Oct 24, 2023 0.4860 0.5000 0.4860 0.5000 0.5000 6,800
Oct 23, 2023 0.4900 0.4970 0.4880 0.4960 0.4960 40,800
Oct 20, 2023 0.4950 0.5000 0.4580 0.4930 0.4930 59,800
Oct 19, 2023 0.5160 0.5180 0.4800 0.4930 0.4930 124,300
Oct 18, 2023 0.5050 0.5120 0.5050 0.5120 0.5120 3,800
Oct 17, 2023 0.5150 0.5210 0.5080 0.5170 0.5170 52,500
Oct 16, 2023 0.5400 0.5450 0.5210 0.5210 0.5210 38,400
Oct 13, 2023 0.5410 0.5530 0.5340 0.5480 0.5480 10,500
Oct 12, 2023 0.5410 0.5410 0.5270 0.5360 0.5360 22,600
Oct 11, 2023 0.5490 0.5500 0.5320 0.5370 0.5370 34,600
Oct 10, 2023 0.5580 0.5580 0.5380 0.5490 0.5490 62,500
Oct 9, 2023 0.5650 0.5750 0.5500 0.5700 0.5700 22,600
Oct 6, 2023 0.5420 0.5570 0.5390 0.5500 0.5500 12,900
Oct 5, 2023 0.5390 0.5470 0.5390 0.5420 0.5420 33,600
Oct 4, 2023 0.5360 0.5390 0.5210 0.5390 0.5390 43,800
Oct 3, 2023 0.5460 0.5460 0.5380 0.5380 0.5380 15,700
Oct 2, 2023 0.5600 0.5630 0.5470 0.5500 0.5500 12,000
Sep 29, 2023 0.5540 0.5630 0.5480 0.5580 0.5580 27,100
Sep 28, 2023 0.5580 0.5690 0.5560 0.5560 0.5560 24,000
Sep 27, 2023 0.5490 0.5610 0.5490 0.5560 0.5560 8,100
Sep 26, 2023 0.5480 0.5930 0.5400 0.5590 0.5590 140,100
Sep 25, 2023 0.5540 0.5550 0.5400 0.5550 0.5550 62,300
Sep 22, 2023 0.5230 0.5500 0.5110 0.5500 0.5500 144,700
Sep 21, 2023 0.5340 0.5370 0.5250 0.5300 0.5300 69,500
Sep 20, 2023 0.5300 0.5370 0.5250 0.5340 0.5340 214,100
Sep 19, 2023 0.5600 0.5680 0.5340 0.5340 0.5340 169,800
Sep 18, 2023 0.5810 0.5900 0.5700 0.5800 0.5800 14,800
Sep 15, 2023 0.5940 0.5970 0.5850 0.5850 0.5850 35,800
Sep 14, 2023 0.5840 0.5920 0.5790 0.5890 0.5890 54,200
Sep 13, 2023 0.5920 0.5920 0.5900 0.5900 0.5900 19,200
Sep 12, 2023 0.5860 0.6060 0.5800 0.5950 0.5950 110,200
Sep 11, 2023 0.5950 0.5990 0.5830 0.5830 0.5830 19,700
Sep 8, 2023 0.5910 0.6040 0.5890 0.6040 0.6040 59,100
Sep 7, 2023 0.6150 0.6150 0.5830 0.5830 0.5830 107,800
Sep 6, 2023 0.6160 0.6270 0.6100 0.6130 0.6130 86,200
Sep 5, 2023 0.6110 0.6200 0.6030 0.6160 0.6160 73,700
Sep 1, 2023 0.6300 0.6300 0.6000 0.6140 0.6140 87,000
Aug 31, 2023 0.6050 0.6100 0.6050 0.6070 0.6070 11,800
Aug 30, 2023 0.6100 0.6160 0.6030 0.6040 0.6040 53,100
Aug 29, 2023 0.6200 0.6230 0.6150 0.6160 0.6160 111,100
Aug 28, 2023 0.6000 0.6260 0.5850 0.6240 0.6240 768,600
Aug 25, 2023 0.5850 0.5980 0.5810 0.5900 0.5900 181,700
Aug 24, 2023 0.6000 0.6010 0.5920 0.5970 0.5970 66,300
Aug 23, 2023 0.6120 0.6160 0.5800 0.6020 0.6020 227,600
Aug 22, 2023 0.6200 0.6220 0.6130 0.6130 0.6130 80,600
Aug 21, 2023 0.6430 0.6430 0.6120 0.6220 0.6220 501,900
Aug 18, 2023 0.6100 0.6300 0.6000 0.6150 0.6150 478,300
Aug 17, 2023 0.6260 0.6340 0.5920 0.6040 0.6040 704,500
Aug 16, 2023 0.6270 0.6400 0.6140 0.6150 0.6150 175,500
Aug 15, 2023 0.6200 0.6360 0.6200 0.6350 0.6350 232,700
Aug 14, 2023 0.6000 0.6250 0.5950 0.6210 0.6210 343,800
Aug 11, 2023 0.5480 0.5900 0.5480 0.5880 0.5880 295,200
Aug 10, 2023 0.5600 0.5690 0.5530 0.5550 0.5550 167,600
Aug 9, 2023 0.5560 0.5560 0.5480 0.5550 0.5550 96,700
Aug 8, 2023 0.5430 0.5620 0.5400 0.5470 0.5470 111,400
Aug 7, 2023 0.5510 0.5630 0.5480 0.5480 0.5480 55,300
Aug 4, 2023 0.5560 0.5570 0.5420 0.5490 0.5490 118,800
Aug 3, 2023 0.5600 0.5660 0.5370 0.5420 0.5420 30,800
Aug 2, 2023 0.5800 0.5850 0.5580 0.5610 0.5610 20,900
Aug 1, 2023 0.6020 0.6020 0.5730 0.5750 0.5750 83,900
Jul 31, 2023 0.5630 0.5800 0.5620 0.5750 0.5750 235,700
Jul 28, 2023 0.5360 0.5600 0.5360 0.5600 0.5600 142,000
Jul 27, 2023 0.5450 0.5480 0.5360 0.5360 0.5360 81,300
Jul 26, 2023 0.5610 0.5650 0.5180 0.5490 0.5490 249,700
Jul 25, 2023 0.5730 0.5730 0.5600 0.5610 0.5610 187,100
Jul 24, 2023 0.6110 0.6110 0.5500 0.5650 0.5650 330,600
Jul 21, 2023 0.5600 0.5790 0.5600 0.5730 0.5730 175,500
Jul 20, 2023 0.5620 0.5940 0.5460 0.5580 0.5580 476,800
Jul 19, 2023 0.5470 0.5520 0.5400 0.5420 0.5420 231,800
Jul 18, 2023 0.5400 0.5500 0.5370 0.5470 0.5470 356,200
Jul 17, 2023 0.5150 0.5620 0.5000 0.5490 0.5490 540,400
Jul 14, 2023 0.4800 0.5480 0.4790 0.5480 0.5480 252,100
Jul 13, 2023 0.4500 0.4870 0.4400 0.4690 0.4690 470,600
Jul 12, 2023 0.4400 0.4530 0.4240 0.4400 0.4400 321,800
Jul 11, 2023 0.4300 0.4310 0.4090 0.4310 0.4310 303,200
Jul 10, 2023 0.4480 0.4480 0.4170 0.4300 0.4300 406,400
Jul 7, 2023 0.3850 0.4320 0.3780 0.4320 0.4320 173,500
Jul 6, 2023 0.3830 0.3830 0.3700 0.3700 0.3700 29,400
Jul 5, 2023 0.3900 0.3900 0.3830 0.3830 0.3830 9,200
Jul 3, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 2,000
Jun 30, 2023 0.3940 0.3970 0.3900 0.3940 0.3940 52,500
Jun 29, 2023 0.3780 0.3950 0.3750 0.3950 0.3950 41,700
Jun 28, 2023 0.3800 0.3800 0.3750 0.3770 0.3770 20,500
Jun 27, 2023 0.3900 0.3900 0.3750 0.3820 0.3820 104,900
Jun 26, 2023 0.3900 0.3950 0.3900 0.3900 0.3900 39,300
Jun 23, 2023 0.3930 0.3990 0.3930 0.3950 0.3950 46,100
Jun 22, 2023 0.3820 0.3980 0.3820 0.3980 0.3980 11,200
Jun 21, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 4,300
Jun 20, 2023 0.4340 0.4340 0.4000 0.4020 0.4020 55,000
Jun 16, 2023 0.4090 0.4430 0.4090 0.4360 0.4360 16,300
Jun 15, 2023 0.4080 0.4080 0.4080 0.4080 0.4080 2,600
Jun 14, 2023 0.3940 0.4100 0.3940 0.3950 0.3950 18,500
Jun 13, 2023 0.3950 0.4080 0.3950 0.4000 0.4000 82,800
Jun 12, 2023 0.3700 0.3940 0.3700 0.3940 0.3940 3,500
Jun 9, 2023 0.3710 0.3750 0.3710 0.3750 0.3750 9,300
Jun 8, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 1,000
Jun 7, 2023 0.3690 0.3700 0.3560 0.3700 0.3700 9,100
Jun 6, 2023 0.3660 0.3660 0.3660 0.3660 0.3660 28,500
Jun 5, 2023 0.3750 0.3750 0.3660 0.3660 0.3660 3,500
Jun 2, 2023 0.3700 0.3780 0.3610 0.3780 0.3780 54,300
Jun 1, 2023 0.3630 0.3650 0.3630 0.3650 0.3650 22,000
May 31, 2023 0.3540 0.3540 0.3520 0.3520 0.3520 5,600
May 30, 2023 0.3740 0.3800 0.3530 0.3530 0.3530 49,200
May 26, 2023 0.3600 0.3700 0.3510 0.3680 0.3680 53,600
May 25, 2023 0.3690 0.3690 0.3690 0.3690 0.3690 6,100
May 24, 2023 0.3620 0.3700 0.3620 0.3700 0.3700 10,100
May 23, 2023 0.3720 0.3720 0.3660 0.3660 0.3660 5,500
May 22, 2023 0.4000 0.4000 0.3700 0.3800 0.3800 14,400
May 19, 2023 0.3790 0.3840 0.3560 0.3800 0.3800 126,100
May 18, 2023 0.3630 0.3700 0.3630 0.3700 0.3700 16,900
May 17, 2023 0.3390 0.3600 0.3390 0.3600 0.3600 63,700
May 16, 2023 0.3390 0.3460 0.3320 0.3420 0.3420 30,000
May 15, 2023 0.3060 0.3270 0.3060 0.3270 0.3270 239,100
May 12, 2023 0.3190 0.3200 0.3120 0.3120 0.3120 14,900
May 11, 2023 0.3200 0.3200 0.3080 0.3120 0.3120 179,500
May 10, 2023 0.3070 0.3070 0.3070 0.3070 0.3070 30,000
May 9, 2023 0.3170 0.3220 0.3130 0.3130 0.3130 125,000
May 8, 2023 0.3150 0.3150 0.3140 0.3140 0.3140 5,500
May 5, 2023 0.3040 0.3250 0.3040 0.3190 0.3190 51,500
May 4, 2023 0.3160 0.3200 0.3070 0.3200 0.3200 90,000
May 3, 2023 0.3200 0.3260 0.3200 0.3260 0.3260 116,500
May 2, 2023 0.3280 0.3330 0.3200 0.3250 0.3250 130,300
May 1, 2023 0.3350 0.3350 0.3320 0.3350 0.3350 61,900
Apr 28, 2023 0.3350 0.3350 0.3320 0.3350 0.3350 12,700
Apr 27, 2023 0.3380 0.3460 0.3370 0.3370 0.3370 21,000

Related Tickers

BWLKF Boardwalktech Software Corp.
0.1500
-7.64%
 
SMSI Smith Micro Software, Inc.
2.3200
+4.50%
 
MAPPF ProStar Holdings Inc.
0.1104
0.00%
 
INLX Intellinetics, Inc.
7.34
-1.61%
 
BVS.AX Bravura Solutions Limited
1.3950
-1.76%
 
RSSS Research Solutions, Inc.
3.0450
+1.84%
 
BTGHF Bigtincan Holdings Limited
0.1381
0.00%
 
RPGHF RPMGlobal Holdings Limited
1.4500
0.00%
 
AWRE Aware, Inc.
1.7100
-1.16%
 
AKRFF Ackroo Inc.
0.0715
0.00%