Indicators

Osmotica Pharmaceuticals Plc (NQ: OSMT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.860	6.370	5.750	5.970	321,300	+0.04(+0.67%)
May 28, 2020	6.020	6.800	5.840	5.930	523,137	-0.06(-1.00%)
May 27, 2020	5.340	6.050	5.280	5.990	861,670	+0.67(+12.59%)
May 26, 2020	4.600	5.370	4.580	5.320	1,586,553	+0.85(+19.02%)
May 22, 2020	4.580	4.590	4.430	4.470	112,300	-0.13(-2.83%)
May 21, 2020	4.520	4.740	4.380	4.600	110,989	+0.08(+1.77%)
May 20, 2020	4.690	4.800	4.385	4.520	143,338	-0.01(-0.22%)
May 19, 2020	4.270	4.990	4.270	4.530	188,615	+0.28(+6.59%)
May 18, 2020	4.230	4.410	4.160	4.250	202,227	+0.21(+5.20%)
May 15, 2020	3.920	4.120	3.750	4.040	177,900	+0.16(+4.12%)
May 14, 2020	3.960	4.130	3.820	3.880	162,394	+0.02(+0.52%)
May 13, 2020	4.850	5.250	3.810	3.860	340,905	-0.76(-16.45%)
May 12, 2020	4.450	5.000	4.450	4.620	249,075	+0.23(+5.24%)
May 11, 2020	4.150	4.530	4.150	4.390	157,560	+0.27(+6.55%)
May 08, 2020	4.200	4.300	3.890	4.120	136,000	+0.01(+0.24%)
May 07, 2020	4.120	4.240	4.000	4.110	52,603	+0.04(+0.98%)
May 06, 2020	4.110	4.240	4.000	4.070	41,415	-0.02(-0.49%)
May 05, 2020	3.940	4.230	3.899	4.090	72,911	+0.21(+5.41%)
May 04, 2020	3.750	4.000	3.620	3.880	104,569	+0.14(+3.74%)

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.