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 (%)
Apr 30, 2019 4.068 4.137 4.000 4.020 15,483 -0.14(-3.37%)
Apr 29, 2019 4.180 4.220 4.110 4.160 13,378 -0.09(-2.12%)
Apr 26, 2019 4.250 4.300 4.170 4.250 10,500 -0.03(-0.70%)
Apr 25, 2019 4.190 4.340 4.190 4.280 30,039 +0.03(+0.71%)
Apr 24, 2019 4.335 4.335 4.060 4.250 13,762 +0.00(+0.00%)
Apr 23, 2019 4.096 4.400 4.096 4.250 54,586 +0.06(+1.43%)
Apr 22, 2019 4.060 4.200 4.050 4.190 39,887 +0.11(+2.70%)
Apr 18, 2019 4.040 4.110 4.040 4.080 17,000 +0.05(+1.24%)
Apr 17, 2019 3.950 4.150 3.950 4.030 30,344 +0.08(+2.03%)
Apr 16, 2019 4.000 4.090 3.950 3.950 42,397 -0.07(-1.74%)
Apr 15, 2019 4.110 4.110 3.948 4.020 94,455 -0.05(-1.23%)
Apr 12, 2019 4.100 4.100 3.985 4.070 81,700 +0.10(+2.52%)
Apr 11, 2019 3.850 4.040 3.820 3.970 31,586 -0.03(-0.75%)
Apr 10, 2019 4.000 4.000 3.990 4.000 17,922 +0.04(+1.01%)
Apr 09, 2019 3.920 4.190 3.920 3.960 66,022 -0.03(-0.75%)
Apr 08, 2019 3.840 4.020 3.790 3.990 106,150 +0.14(+3.64%)
Apr 05, 2019 3.770 4.000 3.635 3.850 192,300 +0.07(+1.85%)
Apr 04, 2019 3.680 3.861 3.570 3.780 86,965 +0.15(+4.13%)
Apr 03, 2019 3.940 4.060 3.550 3.630 223,473 -0.22(-5.71%)
Apr 02, 2019 3.800 4.120 3.680 3.850 519,373 +0.19(+5.19%)
Apr 01, 2019 3.600 3.960 3.600 3.660 209,231 +0.06(+1.67%)
Mar 29, 2019 4.110 4.349 3.540 3.600 379,400 -0.39(-9.77%)
Mar 28, 2019 5.390 5.390 3.660 3.990 638,016 -2.75(-40.80%)
Mar 27, 2019 6.550 6.930 6.350 6.740 79,993 +0.21(+3.22%)
Mar 26, 2019 6.390 6.805 6.090 6.530 87,551 +0.28(+4.48%)
Mar 25, 2019 6.560 6.560 6.150 6.250 10,092 -0.24(-3.70%)
Mar 22, 2019 6.380 6.610 6.380 6.490 13,200 +0.12(+1.88%)
Mar 21, 2019 6.410 6.490 6.310 6.370 13,834 -0.01(-0.16%)
Mar 20, 2019 6.500 6.540 6.220 6.380 7,421 -0.17(-2.60%)
Mar 19, 2019 6.500 6.560 6.350 6.550 6,010 +0.24(+3.80%)
Mar 18, 2019 6.390 6.390 6.076 6.310 10,138 -0.07(-1.10%)
Mar 15, 2019 6.620 6.835 6.029 6.380 77,500 -0.16(-2.45%)
Mar 14, 2019 6.650 6.790 6.510 6.540 6,291 -0.12(-1.80%)
Mar 13, 2019 6.730 6.980 6.640 6.660 57,514 -0.08(-1.19%)
Mar 12, 2019 6.660 6.810 6.540 6.740 12,387 -0.13(-1.89%)
Mar 11, 2019 6.780 6.890 6.500 6.870 17,731 +0.17(+2.54%)
Mar 08, 2019 6.610 7.030 6.525 6.700 13,400 +0.00(+0.00%)
Mar 07, 2019 6.652 6.940 6.652 6.700 6,208 -0.24(-3.46%)
Mar 06, 2019 7.035 7.200 6.925 6.940 17,911 -0.24(-3.34%)
Mar 05, 2019 7.161 7.195 7.125 7.180 2,660 +0.00(+0.00%)
Mar 04, 2019 7.250 7.460 7.100 7.180 8,199 -0.02(-0.28%)
Mar 01, 2019 7.710 7.710 7.020 7.200 14,600 +0.01(+0.14%)
Feb 28, 2019 7.140 7.390 7.140 7.190 5,733 -0.02(-0.28%)
Feb 27, 2019 7.070 7.420 7.070 7.210 3,739 +0.18(+2.56%)
Feb 26, 2019 7.035 7.200 7.003 7.030 7,954 -0.09(-1.26%)
Feb 25, 2019 7.300 7.300 7.110 7.120 5,945 -0.02(-0.28%)
Feb 22, 2019 7.480 7.520 7.010 7.140 12,400 -0.14(-1.92%)
Feb 21, 2019 7.280 7.490 7.100 7.280 16,729 +0.01(+0.14%)
Feb 20, 2019 7.500 7.920 7.270 7.270 47,021 -0.73(-9.13%)
Feb 19, 2019 7.890 8.050 7.870 8.000 4,222 +0.12(+1.52%)
Feb 15, 2019 7.730 7.980 7.550 7.880 16,000 +0.23(+3.01%)
Feb 14, 2019 7.570 7.900 7.570 7.650 7,199 +0.15(+2.00%)
Feb 13, 2019 7.850 7.890 7.500 7.500 7,659 -0.39(-4.94%)
Feb 12, 2019 8.000 8.020 7.761 7.890 9,179 +0.04(+0.51%)
Feb 11, 2019 8.110 8.230 7.731 7.850 4,317 -0.03(-0.38%)
Feb 08, 2019 8.100 8.100 7.750 7.880 5,700 +0.01(+0.13%)
Feb 07, 2019 7.900 8.030 7.850 7.870 4,266 -0.02(-0.25%)
Feb 06, 2019 7.880 8.200 7.880 7.890 1,203 -0.10(-1.25%)
Feb 05, 2019 7.690 8.040 7.690 7.990 34,675 +0.20(+2.57%)
Feb 04, 2019 8.180 8.190 7.540 7.790 21,320 -0.21(-2.62%)
Feb 01, 2019 7.800 8.095 7.530 8.000 43,000 +0.16(+2.04%)
Jan 31, 2019 7.200 7.980 7.200 7.840 19,880 -0.14(-1.75%)
Jan 30, 2019 7.950 8.280 7.330 7.980 8,866 +0.23(+2.97%)
Jan 29, 2019 7.770 7.770 7.160 7.750 8,604 -0.03(-0.39%)
Jan 28, 2019 7.920 7.920 7.510 7.780 3,184 -0.21(-2.63%)
Jan 25, 2019 7.710 8.170 7.625 7.990 9,500 +0.36(+4.72%)
Jan 24, 2019 7.700 8.225 7.613 7.630 5,007 -0.07(-0.91%)
Jan 23, 2019 8.000 8.450 7.600 7.700 13,182 -0.21(-2.65%)
Jan 22, 2019 8.140 8.260 7.810 7.910 21,398 -0.29(-3.54%)
Jan 18, 2019 8.230 8.450 8.080 8.200 38,900 +0.01(+0.12%)
Jan 17, 2019 8.580 8.730 8.150 8.190 32,900 -0.45(-5.21%)
Jan 16, 2019 8.760 9.353 8.380 8.640 19,344 -0.11(-1.26%)
Jan 15, 2019 8.570 8.930 8.050 8.750 36,836 +0.24(+2.82%)
Jan 14, 2019 8.250 8.640 8.250 8.510 12,193 +0.20(+2.41%)
Jan 11, 2019 8.230 8.520 7.800 8.310 43,400 +0.01(+0.12%)
Jan 10, 2019 8.390 8.700 8.260 8.300 43,471 -0.15(-1.78%)
Jan 09, 2019 8.670 8.820 8.210 8.450 83,411 -0.20(-2.31%)
Jan 08, 2019 8.010 8.830 7.566 8.650 108,949 +0.70(+8.81%)
Jan 07, 2019 8.120 8.250 7.780 7.950 94,570 -0.12(-1.49%)
Jan 04, 2019 7.870 8.110 7.710 8.070 50,600 +0.24(+3.07%)
Jan 03, 2019 7.750 8.160 7.680 7.830 44,073 +0.05(+0.64%)
Jan 02, 2019 7.640 8.290 7.010 7.780 64,951 +0.03(+0.39%)
Dec 31, 2018 7.170 7.890 7.050 7.750 43,400 +0.56(+7.79%)
Dec 28, 2018 7.310 7.310 6.820 7.190 78,600 -0.09(-1.24%)
Dec 27, 2018 8.040 8.040 6.670 7.280 121,248 -0.81(-10.01%)
Dec 26, 2018 8.000 8.190 7.670 8.090 33,042 +0.17(+2.15%)
Dec 24, 2018 8.020 8.020 7.480 7.920 9,200 +0.04(+0.51%)
Dec 21, 2018 7.730 8.075 7.660 7.880 946,600 +0.00(+0.00%)
Dec 20, 2018 7.830 7.920 7.640 7.880 155,668 -0.05(-0.63%)
Dec 19, 2018 7.890 8.110 7.785 7.930 129,460 -0.01(-0.13%)
Dec 18, 2018 7.990 8.005 7.470 7.940 96,436 -0.03(-0.38%)
Dec 17, 2018 7.910 8.000 7.420 7.970 62,854 -0.02(-0.25%)
Dec 14, 2018 7.750 8.050 7.530 7.990 101,500 -0.05(-0.62%)
Dec 13, 2018 8.000 8.125 7.540 8.040 35,864 -0.11(-1.35%)
Dec 12, 2018 8.140 8.290 7.150 8.150 87,229 +0.03(+0.37%)
Dec 11, 2018 8.000 8.480 7.467 8.120 47,177 +0.27(+3.44%)
Dec 10, 2018 7.900 8.010 7.295 7.850 52,240 +0.01(+0.13%)
Dec 07, 2018 7.600 8.240 7.370 7.840 71,300 +0.22(+2.89%)
Dec 06, 2018 7.990 8.500 7.550 7.620 217,535 -0.58(-7.07%)
Dec 04, 2018 8.810 9.450 8.000 8.200 236,100 -0.63(-7.13%)
Dec 03, 2018 7.750 9.748 7.190 8.830 105,511 +0.95(+12.06%)
Nov 30, 2018 6.960 8.000 6.960 7.880 50,900 +0.88(+12.57%)
Nov 29, 2018 6.840 7.140 6.570 7.000 41,425 +0.19(+2.79%)
Nov 28, 2018 6.210 7.000 6.210 6.810 30,674 +0.56(+8.96%)
Nov 27, 2018 7.100 7.200 6.250 6.250 94,218 -0.81(-11.47%)
Nov 26, 2018 7.770 8.140 6.950 7.060 35,969 -0.34(-4.59%)
Nov 23, 2018 6.950 8.100 6.950 7.400 22,500 +0.70(+10.45%)
Nov 21, 2018 6.700 6.700 6.700 0 -0.43(-6.03%)
Nov 20, 2018 7.000 7.500 7.000 7.130 21,036 +0.13(+1.86%)
Nov 19, 2018 7.450 7.780 6.950 7.000 32,490 -0.53(-7.04%)
Nov 16, 2018 7.560 8.000 7.480 7.530 42,300 -0.03(-0.40%)
Nov 15, 2018 7.580 8.095 7.360 7.560 36,073 +0.01(+0.13%)
Nov 14, 2018 7.000 8.100 6.700 7.550 46,730 -0.11(-1.44%)
Nov 13, 2018 8.630 8.670 7.035 7.660 59,606 -0.86(-10.09%)
Nov 12, 2018 8.700 8.800 8.210 8.520 53,336 -0.08(-0.93%)
Nov 09, 2018 8.580 8.900 8.415 8.600 4,100 -0.10(-1.15%)
Nov 08, 2018 8.590 9.000 8.300 8.700 12,954 -0.12(-1.36%)
Nov 07, 2018 8.860 8.860 8.310 8.820 7,493 -0.03(-0.34%)
Nov 06, 2018 8.740 8.900 8.290 8.850 22,515 +0.15(+1.72%)
Nov 05, 2018 8.690 8.780 8.200 8.700 12,367 +0.02(+0.23%)
Nov 02, 2018 8.810 8.830 8.610 8.680 7,100 -0.07(-0.80%)
Nov 01, 2018 8.740 8.970 8.456 8.750 23,056 +0.05(+0.57%)
Oct 31, 2018 8.760 8.990 8.170 8.700 16,007 -0.01(-0.11%)
Oct 30, 2018 8.390 9.040 8.390 8.710 79,087 +0.40(+4.81%)
Oct 29, 2018 8.460 8.500 8.150 8.310 91,819 -0.19(-2.24%)
Oct 26, 2018 8.750 8.900 8.250 8.500 71,600 -0.51(-5.66%)
Oct 25, 2018 8.750 9.140 8.250 9.010 102,794 +1.01(+12.62%)
Oct 24, 2018 8.840 8.840 7.300 8.000 86,048 -0.88(-9.91%)
Oct 23, 2018 9.200 9.200 8.601 8.880 66,360 -0.32(-3.48%)
Oct 22, 2018 9.190 9.400 8.560 9.200 152,036 +0.17(+1.88%)
Oct 19, 2018 8.160 9.900 8.060 9.030 351,900 +0.88(+10.80%)
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.