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 (%)
Dec 31, 2020 4.120 4.120 4.120 3,576,310 -0.11(-2.60%)
Dec 30, 2020 4.000 4.470 4.000 4.230 3,576,310 -1.06(-20.04%)
Dec 29, 2020 5.890 5.980 5.180 5.290 2,012,409 -0.58(-9.88%)
Dec 28, 2020 5.970 5.990 5.550 5.870 2,524,942 +0.75(+14.65%)
Dec 24, 2020 5.280 5.315 5.110 5.120 212,300 -0.17(-3.21%)
Dec 23, 2020 5.290 5.450 5.140 5.290 326,222 +0.07(+1.34%)
Dec 22, 2020 5.590 5.600 5.020 5.220 942,624 -0.54(-9.38%)
Dec 21, 2020 5.720 5.890 5.600 5.760 328,668 +0.04(+0.70%)
Dec 18, 2020 6.000 6.000 5.630 5.720 577,800 -0.24(-4.03%)
Dec 17, 2020 5.940 5.980 5.720 5.960 285,386 +0.09(+1.53%)
Dec 16, 2020 6.090 6.090 5.780 5.870 344,060 -0.19(-3.14%)
Dec 15, 2020 6.080 6.120 5.810 6.060 263,276 +0.05(+0.83%)
Dec 14, 2020 6.000 6.240 5.960 6.010 350,331 +0.14(+2.39%)
Dec 11, 2020 5.950 6.078 5.774 5.870 145,300 -0.11(-1.84%)
Dec 10, 2020 5.890 6.060 5.840 5.980 191,253 +0.09(+1.53%)
Dec 09, 2020 6.120 6.140 5.820 5.890 231,255 -0.15(-2.48%)
Dec 08, 2020 5.870 6.150 5.870 6.040 290,100 +0.17(+2.90%)
Dec 07, 2020 6.000 6.000 5.790 5.870 225,041 +0.01(+0.17%)
Dec 04, 2020 5.630 5.990 5.630 5.860 250,300 +0.24(+4.27%)
Dec 03, 2020 5.820 5.820 5.620 5.620 253,686 -0.22(-3.77%)
Dec 02, 2020 5.820 5.960 5.720 5.840 131,042 +0.02(+0.34%)
Dec 01, 2020 6.170 6.170 5.630 5.820 550,418 -0.30(-4.90%)
Nov 30, 2020 6.210 6.380 6.010 6.120 239,433 +0.00(+0.00%)
Nov 27, 2020 5.900 6.220 5.860 6.120 243,400 +0.25(+4.26%)
Nov 25, 2020 5.810 5.990 5.720 5.870 121,200 +0.08(+1.38%)
Nov 24, 2020 5.950 5.990 5.680 5.790 326,737 -0.14(-2.36%)
Nov 23, 2020 6.120 6.130 5.840 5.930 160,244 -0.13(-2.15%)
Nov 20, 2020 6.090 6.120 5.960 6.060 138,400 -0.03(-0.49%)
Nov 19, 2020 6.030 6.190 5.950 6.090 148,025 +0.06(+1.00%)
Nov 18, 2020 6.220 6.290 6.000 6.030 159,351 -0.12(-1.95%)
Nov 17, 2020 5.970 6.250 5.880 6.150 295,950 +0.16(+2.67%)
Nov 16, 2020 6.000 6.030 5.900 5.990 400,256 +0.10(+1.70%)
Nov 13, 2020 5.800 5.980 5.800 5.890 313,300 +0.19(+3.33%)
Nov 12, 2020 5.500 5.760 5.400 5.700 309,227 +0.21(+3.83%)
Nov 11, 2020 5.980 5.990 5.310 5.490 518,299 -0.41(-6.95%)
Nov 10, 2020 6.050 6.140 5.820 5.900 203,064 -0.08(-1.34%)
Nov 09, 2020 6.140 6.270 5.930 5.980 227,957 +0.10(+1.70%)
Nov 06, 2020 5.910 5.980 5.830 5.880 120,300 -0.05(-0.84%)
Nov 05, 2020 5.870 6.060 5.750 5.930 250,780 +0.23(+4.04%)
Nov 04, 2020 5.650 5.900 5.650 5.700 194,922 +0.05(+0.88%)
Nov 03, 2020 5.440 5.690 5.410 5.650 228,752 +0.29(+5.41%)
Nov 02, 2020 5.230 5.790 5.160 5.360 622,241 +0.23(+4.48%)
Oct 30, 2020 5.310 5.380 5.040 5.130 301,700 -0.25(-4.65%)
Oct 29, 2020 5.330 5.430 5.184 5.380 231,189 +0.03(+0.56%)
Oct 28, 2020 5.470 5.473 5.150 5.350 265,846 -0.23(-4.12%)
Oct 27, 2020 5.710 5.810 5.530 5.580 181,149 -0.14(-2.45%)
Oct 26, 2020 5.870 5.890 5.620 5.720 150,778 -0.22(-3.70%)
Oct 23, 2020 5.890 5.980 5.780 5.940 120,500 +0.07(+1.19%)
Oct 22, 2020 5.670 5.910 5.640 5.870 144,688 +0.10(+1.73%)
Oct 21, 2020 5.840 5.985 5.750 5.770 122,164 -0.07(-1.20%)
Oct 20, 2020 6.000 6.076 5.750 5.840 237,220 -0.12(-2.01%)
Oct 19, 2020 6.000 6.100 5.880 5.960 179,968 -0.02(-0.33%)
Oct 16, 2020 5.910 6.160 5.900 5.980 188,100 +0.07(+1.18%)
Oct 15, 2020 5.800 5.970 5.720 5.910 238,685 +0.08(+1.37%)
Oct 14, 2020 6.090 6.158 5.770 5.830 178,499 -0.25(-4.11%)
Oct 13, 2020 6.230 6.230 6.060 6.080 212,810 -0.17(-2.72%)
Oct 12, 2020 6.240 6.310 5.910 6.250 295,205 -0.01(-0.16%)
Oct 09, 2020 6.290 6.490 6.150 6.260 385,300 -0.03(-0.48%)
Oct 08, 2020 5.970 6.330 5.843 6.290 545,744 +0.31(+5.18%)
Oct 07, 2020 5.880 6.045 5.800 5.980 435,981 +0.18(+3.10%)
Oct 06, 2020 5.960 6.110 5.800 5.800 447,703 -0.15(-2.52%)
Oct 05, 2020 5.790 5.990 5.600 5.950 301,103 +0.35(+6.25%)
Oct 02, 2020 5.450 5.650 5.300 5.600 280,800 +0.14(+2.56%)
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.