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 (%)
May 28, 2021 2.920 2.965 2.890 2.910 86,578 -0.03(-1.02%)
May 27, 2021 2.950 2.950 2.920 2.940 123,607 +0.04(+1.38%)
May 26, 2021 2.960 2.960 2.870 2.900 286,817 -0.03(-1.02%)
May 25, 2021 2.970 3.030 2.910 2.930 147,688 -0.01(-0.34%)
May 24, 2021 3.070 3.070 2.940 2.940 136,892 -0.12(-4.08%)
May 21, 2021 3.050 3.120 3.000 3.065 111,770 +0.04(+1.49%)
May 20, 2021 3.070 3.090 2.940 3.020 251,170 -0.05(-1.63%)
May 19, 2021 3.080 3.130 3.030 3.070 67,965 -0.05(-1.60%)
May 18, 2021 3.007 3.140 3.007 3.120 163,011 +0.11(+3.65%)
May 17, 2021 3.020 3.090 3.010 3.010 141,329 -0.06(-1.95%)
May 14, 2021 3.070 3.140 3.010 3.070 163,295 +0.00(+0.00%)
May 13, 2021 3.140 3.200 2.950 3.070 399,820 -0.09(-2.85%)
May 12, 2021 3.190 3.240 3.110 3.160 169,607 -0.03(-0.94%)
May 11, 2021 2.940 3.250 2.940 3.190 286,614 +0.20(+6.69%)
May 10, 2021 2.910 3.090 2.870 2.990 321,150 +0.08(+2.75%)
May 07, 2021 2.980 3.050 2.890 2.910 228,567 -0.06(-2.02%)
May 06, 2021 3.040 3.050 2.870 2.970 238,550 -0.03(-1.00%)
May 05, 2021 2.950 3.250 2.900 3.000 367,550 +0.03(+1.01%)
May 04, 2021 3.050 3.060 2.900 2.970 162,610 -0.08(-2.62%)
May 03, 2021 2.880 3.050 2.850 3.050 184,452 +0.17(+5.90%)
Apr 30, 2021 2.920 2.970 2.860 2.880 183,500 -0.09(-3.03%)
Apr 29, 2021 3.040 3.080 2.880 2.970 251,477 +0.00(+0.00%)
Apr 28, 2021 2.960 3.000 2.890 2.970 265,386 +0.07(+2.41%)
Apr 27, 2021 3.020 3.040 2.870 2.900 583,676 -0.13(-4.29%)
Apr 26, 2021 3.050 3.100 3.020 3.030 220,455 -0.01(-0.33%)
Apr 23, 2021 3.120 3.150 3.030 3.040 209,900 -0.10(-3.18%)
Apr 22, 2021 3.120 3.180 3.070 3.140 105,100 +0.02(+0.64%)
Apr 21, 2021 3.060 3.140 3.020 3.120 176,210 +0.08(+2.63%)
Apr 20, 2021 3.150 3.150 3.020 3.040 216,250 -0.12(-3.80%)
Apr 19, 2021 3.260 3.270 3.090 3.160 164,114 -0.11(-3.36%)
Apr 16, 2021 3.130 3.300 3.035 3.270 282,100 +0.12(+3.81%)
Apr 15, 2021 3.050 3.180 3.020 3.150 163,892 +0.11(+3.62%)
Apr 14, 2021 2.950 3.150 2.950 3.040 337,210 +0.07(+2.36%)
Apr 13, 2021 3.190 3.190 2.960 2.970 261,741 -0.13(-4.19%)
Apr 12, 2021 3.230 3.330 3.100 3.100 290,838 -0.21(-6.34%)
Apr 09, 2021 3.310 3.360 3.220 3.310 223,900 +0.07(+2.16%)
Apr 08, 2021 3.300 3.322 3.180 3.240 260,714 -0.07(-2.11%)
Apr 07, 2021 3.390 3.440 3.310 3.310 145,555 -0.07(-2.07%)
Apr 06, 2021 3.440 3.550 3.340 3.380 169,689 -0.07(-2.03%)
Apr 05, 2021 3.420 3.510 3.390 3.450 163,155 +0.05(+1.47%)
Apr 01, 2021 3.340 3.550 3.300 3.400 419,600 +0.14(+4.29%)
Mar 31, 2021 3.420 3.470 3.100 3.260 856,046 -0.25(-7.12%)
Mar 30, 2021 4.000 4.000 3.510 3.510 508,073 -0.49(-12.25%)
Mar 29, 2021 3.720 4.000 3.610 4.000 503,443 +0.27(+7.24%)
Mar 26, 2021 3.880 3.880 3.670 3.730 490,700 -0.09(-2.36%)
Mar 25, 2021 3.530 3.910 3.510 3.820 382,661 +0.34(+9.77%)
Mar 24, 2021 3.650 3.720 3.460 3.480 417,072 -0.15(-4.13%)
Mar 23, 2021 3.790 3.890 3.600 3.630 262,259 -0.16(-4.22%)
Mar 22, 2021 3.860 3.890 3.720 3.790 182,879 -0.08(-2.07%)
Mar 19, 2021 3.730 3.870 3.700 3.870 234,900 +0.10(+2.65%)
Mar 18, 2021 3.500 4.000 3.470 3.770 661,540 +0.23(+6.50%)
Mar 17, 2021 3.500 3.600 3.400 3.540 539,308 +0.00(+0.00%)
Mar 16, 2021 3.640 3.660 3.480 3.540 333,886 -0.13(-3.54%)
Mar 15, 2021 3.700 3.740 3.630 3.670 224,868 -0.02(-0.54%)
Mar 12, 2021 3.700 3.720 3.560 3.690 226,400 +0.00(+0.00%)
Mar 11, 2021 3.740 3.740 3.590 3.690 298,045 +0.01(+0.27%)
Mar 10, 2021 3.750 3.840 3.650 3.680 303,868 +0.00(+0.00%)
Mar 09, 2021 3.590 3.720 3.590 3.680 260,499 +0.14(+3.95%)
Mar 08, 2021 3.580 3.698 3.480 3.540 223,985 -0.02(-0.56%)
Mar 05, 2021 3.510 3.590 3.270 3.560 278,600 +0.08(+2.30%)
Mar 04, 2021 3.640 3.650 3.390 3.480 349,885 -0.13(-3.60%)
Mar 03, 2021 3.770 3.820 3.600 3.610 217,104 -0.13(-3.48%)
Mar 02, 2021 3.860 3.920 3.720 3.740 305,123 -0.07(-1.84%)
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.