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 (%)
Mar 31, 2020 3.410 3.550 3.160 3.180 120,600 -0.24(-7.02%)
Mar 30, 2020 3.470 3.700 3.350 3.420 87,070 +0.00(+0.00%)
Mar 27, 2020 3.700 3.790 3.410 3.420 144,600 -0.38(-10.00%)
Mar 26, 2020 3.670 3.860 3.540 3.800 144,417 +0.15(+4.11%)
Mar 25, 2020 4.100 4.170 3.580 3.650 274,952 -0.48(-11.62%)
Mar 24, 2020 4.030 4.260 4.010 4.130 152,922 +0.23(+5.90%)
Mar 23, 2020 3.840 4.070 3.700 3.900 138,478 +0.09(+2.36%)
Mar 20, 2020 4.040 4.090 3.810 3.810 195,100 -0.11(-2.81%)
Mar 19, 2020 3.260 4.070 3.010 3.920 303,075 +0.17(+4.53%)
Mar 18, 2020 4.670 4.780 3.710 3.750 200,167 -0.86(-18.66%)
Mar 17, 2020 4.450 4.700 4.330 4.610 178,607 +0.19(+4.30%)
Mar 16, 2020 4.720 4.940 4.410 4.420 156,185 -0.58(-11.60%)
Mar 13, 2020 4.810 5.000 4.500 5.000 144,300 +0.39(+8.46%)
Mar 12, 2020 4.820 4.950 4.490 4.610 188,097 -0.45(-8.89%)
Mar 11, 2020 5.270 5.300 4.980 5.060 173,889 -0.29(-5.42%)
Mar 10, 2020 5.570 5.729 5.140 5.350 267,961 -0.04(-0.74%)
Mar 09, 2020 5.270 5.540 5.160 5.390 210,884 -0.08(-1.46%)
Mar 06, 2020 5.660 5.950 5.320 5.470 181,100 +0.00(+0.00%)
Mar 05, 2020 5.470 5.780 5.250 5.470 244,362 -0.11(-1.97%)
Mar 04, 2020 5.430 5.610 5.260 5.580 165,555 +0.27(+5.08%)
Mar 03, 2020 5.590 5.760 5.150 5.310 303,922 -0.30(-5.35%)
Mar 02, 2020 5.930 6.085 5.500 5.610 252,100 -0.22(-3.77%)
Feb 28, 2020 5.100 5.880 5.000 5.830 257,100 +0.56(+10.63%)
Feb 27, 2020 5.320 5.670 5.060 5.270 214,364 -0.18(-3.30%)
Feb 26, 2020 5.160 5.490 5.110 5.450 258,071 +0.32(+6.13%)
Feb 25, 2020 5.610 5.670 5.110 5.135 231,993 -0.46(-8.14%)
Feb 24, 2020 5.690 5.750 5.560 5.590 197,861 -0.26(-4.44%)
Feb 21, 2020 6.060 6.090 5.720 5.850 189,800 -0.23(-3.78%)
Feb 20, 2020 5.840 6.230 5.645 6.080 518,034 +0.24(+4.11%)
Feb 19, 2020 5.580 5.910 5.580 5.840 399,301 +0.25(+4.47%)
Feb 18, 2020 5.150 5.750 5.150 5.590 515,741 +0.46(+8.97%)
Feb 14, 2020 5.150 5.320 4.950 5.130 602,300 -0.01(-0.19%)
Feb 13, 2020 5.230 5.320 5.110 5.140 316,483 -0.13(-2.47%)
Feb 12, 2020 5.470 5.510 5.200 5.270 280,018 -0.11(-2.04%)
Feb 11, 2020 5.580 5.690 5.160 5.380 326,038 -0.21(-3.76%)
Feb 10, 2020 5.180 5.740 5.090 5.590 365,832 +0.49(+9.61%)
Feb 07, 2020 5.400 5.450 5.030 5.100 366,600 -0.31(-5.73%)
Feb 06, 2020 5.420 5.660 5.260 5.410 392,721 +0.03(+0.56%)
Feb 05, 2020 5.270 5.510 5.250 5.380 358,952 +0.13(+2.57%)
Feb 04, 2020 5.600 5.734 4.850 5.245 712,169 -0.33(-5.83%)
Feb 03, 2020 6.210 6.350 5.547 5.570 438,574 -0.87(-13.51%)
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%)
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.