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 (%)
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%)
Aug 03, 2020 5.360 5.710 5.360 5.660 360,211 +0.31(+5.79%)
Jul 31, 2020 5.630 5.690 5.270 5.350 325,600 -0.22(-3.95%)
Jul 30, 2020 5.180 5.670 5.110 5.570 569,336 +0.35(+6.70%)
Jul 29, 2020 5.180 5.340 5.020 5.220 644,616 +0.01(+0.19%)
Jul 28, 2020 5.550 5.580 5.130 5.210 1,112,580 -0.14(-2.62%)
Jul 27, 2020 5.570 5.630 5.250 5.350 627,037 -0.07(-1.29%)
Jul 24, 2020 5.600 5.690 5.400 5.420 375,700 -0.20(-3.56%)
Jul 23, 2020 5.810 5.970 5.590 5.620 506,596 -0.22(-3.77%)
Jul 22, 2020 6.130 6.180 5.810 5.840 654,962 -0.29(-4.73%)
Jul 21, 2020 6.300 6.400 6.010 6.130 614,294 -0.08(-1.29%)
Jul 20, 2020 6.450 6.600 6.120 6.210 720,188 -0.11(-1.74%)
Jul 17, 2020 6.000 6.370 5.810 6.320 622,100 +0.35(+5.86%)
Jul 16, 2020 6.130 6.170 5.560 5.970 725,308 -0.26(-4.17%)
Jul 15, 2020 6.370 6.440 6.010 6.230 1,331,960 +0.08(+1.22%)
Jul 14, 2020 6.250 6.430 6.010 6.155 2,566,689 -1.56(-20.27%)
Jul 13, 2020 8.790 8.960 7.550 7.720 1,361,875 -1.05(-11.97%)
Jul 10, 2020 7.100 9.670 7.000 8.770 4,737,200 +1.77(+25.29%)
Jul 09, 2020 6.380 7.270 6.300 7.000 2,707,458 +0.64(+10.06%)
Jul 08, 2020 6.410 6.690 6.280 6.360 356,301 -0.04(-0.63%)
Jul 07, 2020 6.710 6.710 6.340 6.400 394,878 -0.30(-4.48%)
Jul 06, 2020 6.530 6.750 6.390 6.700 339,785 +0.23(+3.55%)
Jul 02, 2020 6.780 6.780 6.110 6.470 380,200 -0.20(-3.00%)
Jul 01, 2020 6.730 6.830 6.400 6.670 361,857 -0.06(-0.89%)
Jun 30, 2020 6.800 6.910 6.500 6.730 278,609 -0.07(-1.03%)
Jun 29, 2020 6.660 6.930 6.520 6.800 491,346 +0.19(+2.87%)
Jun 26, 2020 6.710 6.811 6.350 6.610 827,700 -0.09(-1.42%)
Jun 25, 2020 6.520 7.040 6.460 6.705 303,848 +0.08(+1.13%)
Jun 24, 2020 6.780 6.910 6.410 6.630 358,864 -0.18(-2.64%)
Jun 23, 2020 6.850 7.210 6.710 6.810 485,682 +0.11(+1.64%)
Jun 22, 2020 6.500 6.840 6.140 6.700 501,548 +0.42(+6.69%)
Jun 19, 2020 6.100 6.340 6.099 6.280 261,900 +0.27(+4.49%)
Jun 18, 2020 6.150 6.400 5.950 6.010 334,221 -0.04(-0.74%)
Jun 17, 2020 5.580 6.280 5.580 6.055 565,449 +0.57(+10.49%)
Jun 16, 2020 5.960 6.130 5.450 5.480 510,165 -0.24(-4.20%)
Jun 15, 2020 5.340 5.960 5.340 5.720 490,010 +0.63(+12.38%)
Jun 12, 2020 5.830 6.059 4.830 5.090 537,700 -0.47(-8.45%)
Jun 11, 2020 6.120 6.155 5.430 5.560 288,749 -0.77(-12.09%)
Jun 10, 2020 6.750 6.820 6.120 6.325 278,963 -0.42(-6.30%)
Jun 09, 2020 6.830 7.020 6.630 6.750 262,351 -0.24(-3.43%)
Jun 08, 2020 7.010 7.380 6.930 6.990 444,618 +0.11(+1.60%)
Jun 05, 2020 6.900 7.180 6.790 6.880 318,400 +0.20(+2.99%)
Jun 04, 2020 6.390 7.320 6.310 6.680 496,119 +0.39(+6.20%)
Jun 03, 2020 6.460 6.470 6.280 6.290 379,345 -0.01(-0.16%)
Jun 02, 2020 6.200 6.370 6.150 6.300 312,880 +0.15(+2.44%)
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.