Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Osmotica Pharmaceuticals Plc (NQ: OSMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.310 5.380 5.040 5.130 301,700 -0.25(-4.65%)
Oct 29, 2020 5.330 5.430 5.184 5.380 231,189 +0.03(+0.56%)
Oct 28, 2020 5.470 5.473 5.150 5.350 265,846 -0.23(-4.12%)
Oct 27, 2020 5.710 5.810 5.530 5.580 181,149 -0.14(-2.45%)
Oct 26, 2020 5.870 5.890 5.620 5.720 150,778 -0.22(-3.70%)
Oct 23, 2020 5.890 5.980 5.780 5.940 120,500 +0.07(+1.19%)
Oct 22, 2020 5.670 5.910 5.640 5.870 144,688 +0.10(+1.73%)
Oct 21, 2020 5.840 5.985 5.750 5.770 122,164 -0.07(-1.20%)
Oct 20, 2020 6.000 6.076 5.750 5.840 237,220 -0.12(-2.01%)
Oct 19, 2020 6.000 6.100 5.880 5.960 179,968 -0.02(-0.33%)
Oct 16, 2020 5.910 6.160 5.900 5.980 188,100 +0.07(+1.18%)
Oct 15, 2020 5.800 5.970 5.720 5.910 238,685 +0.08(+1.37%)
Oct 14, 2020 6.090 6.158 5.770 5.830 178,499 -0.25(-4.11%)
Oct 13, 2020 6.230 6.230 6.060 6.080 212,810 -0.17(-2.72%)
Oct 12, 2020 6.240 6.310 5.910 6.250 295,205 -0.01(-0.16%)
Oct 09, 2020 6.290 6.490 6.150 6.260 385,300 -0.03(-0.48%)
Oct 08, 2020 5.970 6.330 5.843 6.290 545,744 +0.31(+5.18%)
Oct 07, 2020 5.880 6.045 5.800 5.980 435,981 +0.18(+3.10%)
Oct 06, 2020 5.960 6.110 5.800 5.800 447,703 -0.15(-2.52%)
Oct 05, 2020 5.790 5.990 5.600 5.950 301,103 +0.35(+6.25%)
Oct 02, 2020 5.450 5.650 5.300 5.600 280,800 +0.14(+2.56%)
Oct 01, 2020 5.470 5.620 5.370 5.460 398,932 +0.05(+0.92%)
Sep 30, 2020 5.430 5.480 5.320 5.410 252,550 +0.01(+0.19%)
Sep 29, 2020 5.250 5.470 5.180 5.400 263,868 +0.13(+2.47%)
Sep 28, 2020 5.330 5.400 5.140 5.270 334,580 +0.02(+0.38%)
Sep 25, 2020 4.970 5.310 4.925 5.250 304,500 +0.30(+6.06%)
Sep 24, 2020 4.870 5.070 4.710 4.950 322,812 +0.09(+1.85%)
Sep 23, 2020 5.350 5.380 4.850 4.860 363,877 -0.47(-8.82%)
Sep 22, 2020 5.450 5.450 5.250 5.330 242,586 -0.09(-1.66%)
Sep 21, 2020 5.330 5.420 5.060 5.420 350,845 -0.03(-0.55%)
Sep 18, 2020 5.190 5.495 5.159 5.450 451,600 +0.30(+5.83%)
Sep 17, 2020 5.000 5.190 4.870 5.150 252,528 +0.14(+2.79%)
Sep 16, 2020 4.830 5.140 4.820 5.010 346,192 +0.18(+3.73%)
Sep 15, 2020 4.910 4.960 4.810 4.830 274,484 +0.01(+0.21%)
Sep 14, 2020 5.070 5.070 4.800 4.820 483,549 -0.14(-2.82%)
Sep 11, 2020 5.240 5.300 4.860 4.960 446,800 -0.25(-4.80%)
Sep 10, 2020 5.120 5.410 5.120 5.210 623,757 +0.09(+1.76%)
Sep 09, 2020 5.040 5.330 5.040 5.120 308,493 +0.12(+2.40%)
Sep 08, 2020 5.100 5.210 4.910 5.000 525,181 -0.20(-3.85%)
Sep 04, 2020 5.660 5.660 5.050 5.200 554,300 -0.41(-7.31%)
Sep 03, 2020 5.780 5.830 5.560 5.610 272,679 -0.16(-2.77%)
Sep 02, 2020 5.660 5.850 5.600 5.770 230,654 +0.10(+1.76%)
Sep 01, 2020 5.920 5.980 5.630 5.670 228,602 -0.27(-4.55%)
Aug 31, 2020 5.950 6.000 5.780 5.940 286,356 +0.06(+1.02%)
Aug 28, 2020 5.810 6.010 5.800 5.880 202,500 +0.08(+1.38%)
Aug 27, 2020 5.900 5.950 5.580 5.800 521,924 -0.08(-1.36%)
Aug 26, 2020 5.760 5.960 5.730 5.880 189,897 +0.16(+2.80%)
Aug 25, 2020 5.720 5.730 5.520 5.720 181,731 +0.09(+1.60%)
Aug 24, 2020 5.810 5.880 5.560 5.630 326,107 -0.16(-2.76%)
Aug 21, 2020 6.110 6.180 5.710 5.790 339,600 -0.39(-6.31%)
Aug 20, 2020 6.220 6.280 6.130 6.180 178,796 -0.07(-1.12%)
Aug 19, 2020 6.170 6.410 6.170 6.250 349,093 +0.07(+1.13%)
Aug 18, 2020 6.300 6.355 6.010 6.180 391,058 -0.01(-0.16%)
Aug 17, 2020 6.190 6.350 5.960 6.190 442,374 +0.03(+0.49%)
Aug 14, 2020 5.940 6.230 5.830 6.160 433,400 +0.19(+3.18%)
Aug 13, 2020 5.470 5.980 5.470 5.970 479,738 +0.46(+8.35%)
Aug 12, 2020 5.330 5.570 5.150 5.510 721,071 -0.09(-1.61%)
Aug 11, 2020 5.890 5.940 5.550 5.600 421,986 -0.15(-2.61%)
Aug 10, 2020 5.600 5.940 5.580 5.750 545,880 +0.24(+4.36%)
Aug 07, 2020 5.380 5.510 5.230 5.510 383,900 +0.15(+2.80%)
Aug 06, 2020 5.570 5.590 5.270 5.360 331,176 -0.23(-4.11%)
Aug 05, 2020 5.700 5.720 5.540 5.590 214,104 -0.09(-1.58%)
Aug 04, 2020 5.670 5.740 5.500 5.680 327,600 +0.02(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.