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 (%)
Nov 29, 2019 6.620 6.830 6.550 6.685 62,200 +0.11(+1.75%)
Nov 27, 2019 6.500 6.850 6.500 6.570 186,200 +0.16(+2.50%)
Nov 26, 2019 6.730 6.730 5.650 6.410 414,027 -0.17(-2.58%)
Nov 25, 2019 6.240 6.789 6.090 6.580 345,281 +0.52(+8.58%)
Nov 22, 2019 5.230 6.140 5.080 6.060 229,600 +0.82(+15.65%)
Nov 21, 2019 5.020 5.300 5.000 5.240 190,387 +0.19(+3.76%)
Nov 20, 2019 5.050 5.350 4.920 5.050 170,357 +0.05(+1.00%)
Nov 19, 2019 4.610 5.200 4.572 5.000 173,407 +0.38(+8.23%)
Nov 18, 2019 4.140 4.740 4.140 4.620 188,778 +0.50(+12.14%)
Nov 15, 2019 3.980 4.260 3.772 4.120 153,500 +0.47(+12.88%)
Nov 14, 2019 3.950 4.500 3.950 3.650 67,829 -0.33(-8.29%)
Nov 13, 2019 3.790 4.060 3.675 3.980 72,810 +0.18(+4.74%)
Nov 12, 2019 3.830 3.870 3.750 3.800 62,110 -0.05(-1.30%)
Nov 11, 2019 3.930 3.940 3.760 3.850 75,342 -0.15(-3.75%)
Nov 08, 2019 4.030 4.050 3.920 4.000 57,000 -0.01(-0.25%)
Nov 07, 2019 4.050 4.050 3.930 4.010 58,832 +0.01(+0.25%)
Nov 06, 2019 4.010 4.090 3.850 4.000 141,917 -0.03(-0.74%)
Nov 05, 2019 4.160 4.200 3.880 4.030 85,188 -0.12(-2.89%)
Nov 04, 2019 4.380 4.490 4.020 4.150 87,307 -0.16(-3.71%)
Nov 01, 2019 4.480 4.480 4.250 4.310 59,900 -0.12(-2.71%)
Oct 31, 2019 4.540 4.540 4.232 4.430 78,078 -0.03(-0.67%)
Oct 30, 2019 4.380 4.700 4.320 4.460 66,903 +0.02(+0.45%)
Oct 29, 2019 4.260 4.480 4.000 4.440 116,906 +0.14(+3.26%)
Oct 28, 2019 4.360 4.370 4.130 4.300 57,811 -0.08(-1.83%)
Oct 25, 2019 4.500 4.550 4.230 4.380 101,200 -0.09(-2.01%)
Oct 24, 2019 4.140 4.470 4.090 4.470 95,542 +0.35(+8.50%)
Oct 23, 2019 3.600 4.200 3.520 4.120 197,663 +0.66(+19.08%)
Oct 22, 2019 4.750 4.750 3.400 3.460 370,442 -1.28(-27.00%)
Oct 21, 2019 4.570 4.920 4.560 4.740 58,845 +0.20(+4.41%)
Oct 18, 2019 4.480 4.550 4.470 4.540 21,200 +0.03(+0.67%)
Oct 17, 2019 4.450 4.550 4.420 4.510 44,924 +0.10(+2.27%)
Oct 16, 2019 4.255 4.500 4.230 4.410 44,670 +0.13(+3.04%)
Oct 15, 2019 4.090 4.309 4.090 4.280 39,957 +0.16(+3.88%)
Oct 14, 2019 4.120 4.240 4.050 4.120 34,645 -0.01(-0.24%)
Oct 11, 2019 4.190 4.280 4.080 4.130 36,500 -0.01(-0.24%)
Oct 10, 2019 4.130 4.200 4.050 4.140 18,695 +0.03(+0.73%)
Oct 09, 2019 3.930 4.200 3.850 4.110 57,361 +0.18(+4.58%)
Oct 08, 2019 4.170 4.240 3.830 3.930 40,404 -0.27(-6.43%)
Oct 07, 2019 4.000 4.280 3.980 4.200 85,657 +0.24(+6.06%)
Oct 04, 2019 4.050 4.070 3.890 3.960 55,600 -0.07(-1.74%)
Oct 03, 2019 4.010 4.070 3.870 4.030 68,580 +0.03(+0.75%)
Oct 02, 2019 3.870 4.080 3.800 4.000 63,512 +0.07(+1.78%)
Oct 01, 2019 3.810 4.100 3.800 3.930 189,347 +0.09(+2.34%)
Sep 30, 2019 4.030 4.040 3.630 3.840 127,627 -0.10(-2.54%)
Sep 27, 2019 3.940 4.080 3.880 3.940 87,100 -0.02(-0.51%)
Sep 26, 2019 3.920 4.050 3.870 3.960 42,425 +0.09(+2.33%)
Sep 25, 2019 3.870 4.010 3.820 3.870 109,588 +0.02(+0.52%)
Sep 24, 2019 3.900 3.960 3.700 3.850 124,597 +0.00(+0.00%)
Sep 23, 2019 3.740 3.940 3.680 3.850 116,728 +0.14(+3.77%)
Sep 20, 2019 3.660 3.862 3.640 3.710 101,900 +0.11(+3.06%)
Sep 19, 2019 3.580 3.750 3.380 3.600 155,252 +0.00(+0.00%)
Sep 18, 2019 3.760 3.760 3.540 3.600 115,127 -0.14(-3.74%)
Sep 17, 2019 3.800 4.000 3.680 3.740 184,583 -0.10(-2.60%)
Sep 16, 2019 3.680 4.000 3.670 3.840 229,674 +0.15(+4.07%)
Sep 13, 2019 3.690 3.750 3.610 3.690 83,000 -0.02(-0.54%)
Sep 12, 2019 3.480 3.795 3.410 3.710 149,344 +0.29(+8.48%)
Sep 11, 2019 3.260 3.600 3.070 3.420 220,462 +0.22(+6.87%)
Sep 10, 2019 2.990 3.390 2.960 3.200 255,394 +0.20(+6.67%)
Sep 09, 2019 3.090 3.090 2.960 3.000 28,184 +0.00(+0.00%)
Sep 06, 2019 3.010 3.090 2.950 3.000 37,600 +0.00(+0.00%)
Sep 05, 2019 3.050 3.100 2.925 3.000 168,044 +0.00(+0.00%)
Sep 04, 2019 3.060 3.100 2.940 3.000 65,207 +0.02(+0.67%)
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.