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 (%)
Jan 31, 2020 6.800 6.800 6.090 6.440 350,800 -0.34(-5.01%)
Jan 30, 2020 6.840 7.020 6.525 6.780 310,699 -0.10(-1.45%)
Jan 29, 2020 6.790 7.110 6.780 6.880 273,768 +0.12(+1.78%)
Jan 28, 2020 6.920 7.250 6.700 6.760 275,260 -0.16(-2.31%)
Jan 27, 2020 6.860 7.220 6.580 6.920 439,144 -0.08(-1.14%)
Jan 24, 2020 6.700 7.160 6.520 7.000 527,200 +0.21(+3.09%)
Jan 23, 2020 6.680 6.840 6.316 6.790 453,873 +0.09(+1.34%)
Jan 22, 2020 6.670 7.000 6.510 6.700 628,953 +0.19(+2.92%)
Jan 21, 2020 5.900 6.630 5.900 6.510 694,612 +0.65(+11.19%)
Jan 17, 2020 5.670 5.970 5.520 5.855 731,000 +0.25(+4.37%)
Jan 16, 2020 5.560 5.690 5.230 5.610 977,862 +0.63(+12.65%)
Jan 15, 2020 4.920 5.070 4.910 4.980 231,597 +0.01(+0.20%)
Jan 14, 2020 4.980 5.120 4.890 4.970 247,007 -0.03(-0.60%)
Jan 13, 2020 4.950 5.050 4.600 5.000 405,691 +0.10(+2.04%)
Jan 10, 2020 5.060 5.155 4.870 4.900 795,400 -0.14(-2.78%)
Jan 09, 2020 5.460 5.490 4.810 5.040 2,654,162 -0.08(-1.56%)
Jan 08, 2020 5.400 5.550 5.080 5.120 383,735 -0.29(-5.36%)
Jan 07, 2020 5.530 5.830 5.330 5.410 465,434 -0.42(-7.20%)
Jan 06, 2020 6.700 6.800 5.450 5.830 637,185 -1.15(-16.48%)
Jan 03, 2020 6.860 7.050 6.830 6.980 113,800 +0.01(+0.07%)
Jan 02, 2020 7.050 7.190 6.880 6.975 180,973 -0.02(-0.21%)
Dec 31, 2019 6.890 7.160 6.750 6.990 164,400 +0.15(+2.19%)
Dec 30, 2019 6.920 7.080 6.812 6.840 190,622 -0.06(-0.87%)
Dec 27, 2019 7.160 7.160 6.800 6.900 111,000 -0.21(-2.95%)
Dec 26, 2019 7.480 7.490 7.040 7.110 154,135 -0.29(-3.92%)
Dec 24, 2019 7.420 7.580 7.250 7.400 67,200 -0.02(-0.27%)
Dec 23, 2019 7.470 7.700 7.280 7.420 306,530 -0.10(-1.33%)
Dec 20, 2019 7.340 7.640 7.150 7.520 946,700 +0.22(+3.01%)
Dec 19, 2019 7.340 7.500 7.020 7.300 264,533 -0.04(-0.54%)
Dec 18, 2019 6.750 7.540 6.750 7.340 322,476 +0.59(+8.74%)
Dec 17, 2019 7.060 7.470 6.740 6.750 265,190 -0.27(-3.85%)
Dec 16, 2019 7.250 7.360 6.980 7.020 319,683 -0.17(-2.36%)
Dec 13, 2019 7.450 7.540 6.930 7.190 197,700 -0.27(-3.62%)
Dec 12, 2019 7.060 7.600 7.059 7.460 191,403 +0.37(+5.22%)
Dec 11, 2019 7.630 7.630 6.540 7.090 275,855 -0.61(-7.92%)
Dec 10, 2019 6.740 7.970 6.710 7.700 533,239 +0.97(+14.41%)
Dec 09, 2019 6.490 6.850 6.230 6.730 272,638 +0.22(+3.38%)
Dec 06, 2019 6.620 6.740 6.380 6.510 199,300 -0.07(-1.06%)
Dec 05, 2019 6.530 6.630 6.060 6.580 352,121 +0.01(+0.15%)
Dec 04, 2019 6.850 6.850 6.450 6.570 180,063 -0.25(-3.67%)
Dec 03, 2019 6.800 6.850 6.500 6.820 187,294 +0.09(+1.34%)
Dec 02, 2019 6.750 6.930 6.300 6.730 436,323 +0.05(+0.67%)
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%)
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.