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 (%)
Jun 30, 2020 6.800 6.910 6.500 6.730 278,609 -0.07(-1.03%)
Jun 29, 2020 6.660 6.930 6.520 6.800 491,346 +0.19(+2.87%)
Jun 26, 2020 6.710 6.811 6.350 6.610 827,700 -0.09(-1.42%)
Jun 25, 2020 6.520 7.040 6.460 6.705 303,848 +0.08(+1.13%)
Jun 24, 2020 6.780 6.910 6.410 6.630 358,864 -0.18(-2.64%)
Jun 23, 2020 6.850 7.210 6.710 6.810 485,682 +0.11(+1.64%)
Jun 22, 2020 6.500 6.840 6.140 6.700 501,548 +0.42(+6.69%)
Jun 19, 2020 6.100 6.340 6.099 6.280 261,900 +0.27(+4.49%)
Jun 18, 2020 6.150 6.400 5.950 6.010 334,221 -0.04(-0.74%)
Jun 17, 2020 5.580 6.280 5.580 6.055 565,449 +0.57(+10.49%)
Jun 16, 2020 5.960 6.130 5.450 5.480 510,165 -0.24(-4.20%)
Jun 15, 2020 5.340 5.960 5.340 5.720 490,010 +0.63(+12.38%)
Jun 12, 2020 5.830 6.059 4.830 5.090 537,700 -0.47(-8.45%)
Jun 11, 2020 6.120 6.155 5.430 5.560 288,749 -0.77(-12.09%)
Jun 10, 2020 6.750 6.820 6.120 6.325 278,963 -0.42(-6.30%)
Jun 09, 2020 6.830 7.020 6.630 6.750 262,351 -0.24(-3.43%)
Jun 08, 2020 7.010 7.380 6.930 6.990 444,618 +0.11(+1.60%)
Jun 05, 2020 6.900 7.180 6.790 6.880 318,400 +0.20(+2.99%)
Jun 04, 2020 6.390 7.320 6.310 6.680 496,119 +0.39(+6.20%)
Jun 03, 2020 6.460 6.470 6.280 6.290 379,345 -0.01(-0.16%)
Jun 02, 2020 6.200 6.370 6.150 6.300 312,880 +0.15(+2.44%)
Jun 01, 2020 6.020 6.500 6.000 6.150 479,291 +0.18(+3.02%)
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%)
May 01, 2020 3.960 3.960 3.625 3.740 130,800 -0.26(-6.50%)
Apr 30, 2020 4.070 4.520 3.950 4.000 97,317 -0.15(-3.61%)
Apr 29, 2020 4.080 4.270 3.960 4.150 153,125 +0.26(+6.68%)
Apr 28, 2020 4.220 4.269 3.860 3.890 105,176 -0.29(-6.94%)
Apr 27, 2020 4.030 4.250 3.958 4.180 56,689 +0.19(+4.76%)
Apr 24, 2020 4.010 4.170 3.900 3.990 82,100 -0.08(-1.97%)
Apr 23, 2020 4.100 4.180 3.920 4.070 87,587 +0.06(+1.50%)
Apr 22, 2020 3.890 4.090 3.850 4.010 48,585 +0.11(+2.82%)
Apr 21, 2020 4.190 4.270 3.840 3.900 92,268 -0.41(-9.51%)
Apr 20, 2020 4.020 4.440 4.000 4.310 130,088 +0.23(+5.64%)
Apr 17, 2020 4.180 4.220 4.020 4.080 87,600 +0.00(+0.00%)
Apr 16, 2020 4.100 4.280 3.940 4.080 106,677 +0.03(+0.74%)
Apr 15, 2020 4.240 4.370 3.890 4.050 129,957 -0.19(-4.48%)
Apr 14, 2020 3.980 5.200 3.970 4.240 375,889 +0.39(+10.13%)
Apr 13, 2020 3.550 3.900 3.370 3.850 122,189 +0.35(+10.00%)
Apr 09, 2020 3.200 3.610 3.180 3.500 174,600 +0.34(+10.76%)
Apr 08, 2020 3.090 3.290 3.080 3.160 105,926 +0.12(+3.95%)
Apr 07, 2020 3.170 3.290 2.960 3.040 125,718 -0.09(-2.88%)
Apr 06, 2020 3.000 3.190 2.998 3.130 157,211 +0.19(+6.46%)
Apr 03, 2020 2.960 3.160 2.920 2.940 181,800 -0.04(-1.34%)
Apr 02, 2020 2.840 3.130 2.840 2.980 112,413 +0.15(+5.30%)
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.