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 30, 2021 1.370 1.370 1.290 1.330 345,201 -0.04(-2.92%)
Nov 29, 2021 1.420 1.438 1.350 1.370 267,167 -0.05(-3.52%)
Nov 26, 2021 1.470 1.470 1.400 1.420 238,152 -0.07(-4.70%)
Nov 24, 2021 1.450 1.520 1.435 1.490 374,840 +0.04(+2.76%)
Nov 23, 2021 1.450 1.500 1.440 1.450 206,756 -0.01(-0.68%)
Nov 22, 2021 1.530 1.530 1.400 1.460 524,442 -0.03(-2.01%)
Nov 19, 2021 1.500 1.575 1.490 1.490 551,023 -0.07(-4.49%)
Nov 18, 2021 1.690 1.570 1.555 1.560 1,084,323 -0.15(-8.77%)
Nov 17, 2021 1.600 1.750 1.580 1.710 1,365,623 +0.12(+7.55%)
Nov 16, 2021 1.890 1.930 1.510 1.590 2,865,317 -0.36(-18.46%)
Nov 15, 2021 1.950 2.010 1.890 1.950 484,261 -0.02(-1.02%)
Nov 12, 2021 2.040 2.040 1.940 1.970 382,926 -0.06(-2.96%)
Nov 11, 2021 1.860 2.045 1.841 2.030 854,711 +0.18(+9.73%)
Nov 10, 2021 1.810 1.850 736,163 +0.03(+1.65%)
Nov 09, 2021 1.810 1.840 1.760 1.820 574,322 +0.02(+1.11%)
Nov 08, 2021 1.820 1.850 1.790 1.800 273,335 -0.01(-0.55%)
Nov 05, 2021 1.800 1.839 1.780 1.810 278,566 +0.01(+0.56%)
Nov 04, 2021 1.810 1.820 1.790 1.800 135,837 -0.02(-1.10%)
Nov 03, 2021 1.830 1.830 1.780 1.820 254,490 +0.01(+0.55%)
Nov 02, 2021 1.800 1.840 1.765 1.810 295,139 +0.01(+0.56%)
Nov 01, 2021 1.790 1.820 1.770 1.800 187,325 +0.02(+1.12%)
Oct 29, 2021 1.810 1.825 1.750 1.780 304,919 -0.05(-2.73%)
Oct 28, 2021 1.780 1.830 1.770 1.830 182,776 +0.01(+0.55%)
Oct 27, 2021 1.840 1.850 1.800 1.820 507,976 +0.00(+0.00%)
Oct 26, 2021 1.840 1.820 457,248 -0.01(-0.55%)
Oct 25, 2021 1.850 1.850 1.810 1.830 439,814 -0.01(-0.54%)
Oct 22, 2021 1.900 1.930 1.830 1.840 866,022 -0.06(-3.16%)
Oct 21, 2021 1.920 1.950 1.860 1.900 601,817 -0.04(-2.06%)
Oct 20, 2021 1.950 1.980 1.920 1.940 545,670 +0.00(+0.00%)
Oct 19, 2021 1.900 1.960 1.860 1.940 784,274 +0.06(+3.19%)
Oct 18, 2021 1.900 1.940 1.850 1.880 1,161,930 -0.06(-3.09%)
Oct 15, 2021 1.990 2.020 1.930 1.940 641,612 -0.08(-3.96%)
Oct 14, 2021 2.050 2.070 1.960 2.020 845,494 +0.01(+0.50%)
Oct 13, 2021 2.020 2.080 1.930 2.010 1,184,116 -0.04(-1.95%)
Oct 12, 2021 1.880 2.090 1.850 2.050 2,316,916 +0.18(+9.63%)
Oct 11, 2021 1.910 1.910 1.840 1.870 1,192,315 -0.04(-2.09%)
Oct 08, 2021 1.870 1.920 1.870 1.910 2,282,250 +0.00(+0.00%)
Oct 07, 2021 1.870 1.990 1.830 1.910 20,203,676 -1.15(-37.58%)
Oct 06, 2021 3.050 3.290 3.020 3.060 642,039 +0.00(+0.00%)
Oct 05, 2021 2.980 3.080 2.980 3.060 91,069 +0.01(+0.33%)
Oct 04, 2021 3.060 3.080 3.050 3.050 88,366 +0.00(+0.00%)
Oct 01, 2021 2.920 3.080 2.889 3.050 100,832 +0.10(+3.39%)
Sep 30, 2021 2.800 2.985 2.800 2.950 107,321 +0.13(+4.61%)
Sep 29, 2021 2.880 2.970 2.800 2.820 76,098 -0.06(-2.08%)
Sep 28, 2021 2.960 2.970 2.880 2.880 110,768 -0.10(-3.36%)
Sep 27, 2021 2.920 3.034 2.910 2.980 44,224 +0.10(+3.47%)
Sep 24, 2021 3.225 3.225 2.880 2.880 186,175 -0.05(-1.71%)
Sep 23, 2021 2.920 3.080 2.900 2.930 349,860 -0.03(-1.01%)
Sep 22, 2021 3.040 3.090 2.950 2.960 69,462 -0.10(-3.27%)
Sep 21, 2021 3.020 3.130 2.980 3.060 43,464 +0.07(+2.34%)
Sep 20, 2021 2.890 3.010 2.810 2.990 177,825 +0.11(+3.82%)
Sep 17, 2021 3.020 3.108 2.880 2.880 207,950 -0.18(-5.88%)
Sep 16, 2021 2.930 3.080 2.910 3.060 107,020 +0.10(+3.38%)
Sep 15, 2021 2.950 3.030 2.900 2.960 192,411 +0.01(+0.34%)
Sep 14, 2021 3.050 3.090 2.950 2.950 207,190 -0.11(-3.59%)
Sep 13, 2021 3.120 3.190 3.030 3.060 105,539 -0.08(-2.55%)
Sep 10, 2021 3.190 3.210 3.120 3.140 89,815 -0.05(-1.57%)
Sep 09, 2021 3.310 3.417 3.160 3.190 229,207 -0.09(-2.74%)
Sep 08, 2021 3.450 3.482 3.230 3.280 207,118 -0.21(-6.02%)
Sep 07, 2021 3.650 3.650 3.450 3.490 87,473 -0.16(-4.38%)
Sep 03, 2021 3.630 3.689 3.520 3.650 35,367 +0.03(+0.83%)
Sep 02, 2021 3.650 3.710 3.604 3.620 71,020 -0.08(-2.16%)
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.