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, 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%)
Mar 01, 2021 3.920 3.980 3.770 3.810 197,856 +0.01(+0.26%)
Feb 26, 2021 3.960 4.040 3.780 3.800 635,200 -0.16(-4.04%)
Feb 25, 2021 4.220 4.248 3.910 3.960 348,638 -0.18(-4.35%)
Feb 24, 2021 4.180 4.220 4.030 4.140 459,238 -0.02(-0.48%)
Feb 23, 2021 4.220 4.220 3.950 4.160 371,998 -0.09(-2.12%)
Feb 22, 2021 4.350 4.350 4.230 4.250 463,767 -0.05(-1.16%)
Feb 19, 2021 4.340 4.430 4.250 4.300 275,300 -0.02(-0.46%)
Feb 18, 2021 4.370 4.400 4.270 4.320 271,059 -0.11(-2.48%)
Feb 17, 2021 4.480 4.500 4.360 4.430 195,437 -0.02(-0.45%)
Feb 16, 2021 4.610 4.640 4.420 4.450 681,780 -0.14(-3.05%)
Feb 12, 2021 4.530 4.720 4.410 4.590 333,000 +0.06(+1.32%)
Feb 11, 2021 4.700 4.700 4.410 4.530 468,564 -0.18(-3.82%)
Feb 10, 2021 4.770 4.870 4.630 4.710 352,040 -0.08(-1.67%)
Feb 09, 2021 4.800 4.930 4.760 4.790 235,041 -0.05(-1.03%)
Feb 08, 2021 4.600 4.950 4.600 4.840 458,378 +0.24(+5.22%)
Feb 05, 2021 4.540 4.680 4.400 4.600 420,300 +0.08(+1.77%)
Feb 04, 2021 4.380 4.550 4.350 4.520 273,377 +0.17(+3.91%)
Feb 03, 2021 4.260 4.540 4.257 4.350 428,370 +0.09(+2.11%)
Feb 02, 2021 4.310 4.312 4.200 4.260 292,711 +0.00(+0.00%)
Feb 01, 2021 4.260 4.320 4.100 4.260 342,620 +0.09(+2.16%)
Jan 29, 2021 4.290 4.330 4.090 4.170 393,200 -0.06(-1.42%)
Jan 28, 2021 4.340 4.410 4.200 4.230 326,282 -0.11(-2.53%)
Jan 27, 2021 4.460 4.500 4.280 4.340 396,736 -0.18(-3.98%)
Jan 26, 2021 4.640 4.760 4.500 4.520 378,550 -0.09(-1.95%)
Jan 25, 2021 4.400 4.660 4.333 4.610 327,402 +0.15(+3.36%)
Jan 22, 2021 4.250 4.550 4.180 4.460 620,700 +0.20(+4.69%)
Jan 21, 2021 4.230 4.330 4.170 4.260 359,146 +0.03(+0.71%)
Jan 20, 2021 4.360 4.440 4.200 4.230 295,375 -0.08(-1.86%)
Jan 19, 2021 4.390 4.520 4.310 4.310 297,201 -0.04(-0.92%)
Jan 15, 2021 4.410 4.500 4.310 4.350 642,900 -0.15(-3.33%)
Jan 14, 2021 4.460 4.560 4.410 4.500 320,317 +0.06(+1.35%)
Jan 13, 2021 4.530 4.530 4.390 4.440 233,889 -0.07(-1.55%)
Jan 12, 2021 4.465 4.540 4.340 4.510 461,640 +0.15(+3.44%)
Jan 11, 2021 4.400 4.540 4.310 4.360 511,881 -0.18(-3.96%)
Jan 08, 2021 4.630 4.690 4.450 4.540 342,500 -0.04(-0.87%)
Jan 07, 2021 4.530 4.650 4.410 4.580 607,275 +0.12(+2.69%)
Jan 06, 2021 4.380 4.590 4.364 4.460 607,480 +0.09(+2.06%)
Jan 05, 2021 4.250 4.670 4.250 4.370 815,822 +0.07(+1.63%)
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.