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 (%)
Jul 31, 2019 3.430 3.470 3.240 3.260 27,334 +0.02(+0.62%)
Jul 30, 2019 3.250 3.260 3.090 3.240 36,189 +0.02(+0.62%)
Jul 29, 2019 3.280 3.300 3.200 3.220 19,895 -0.08(-2.42%)
Jul 26, 2019 3.340 3.440 3.220 3.300 39,900 -0.02(-0.60%)
Jul 25, 2019 3.280 3.495 3.260 3.320 89,686 +0.01(+0.30%)
Jul 24, 2019 3.410 3.733 3.190 3.310 138,864 -0.07(-2.07%)
Jul 23, 2019 3.570 3.580 3.340 3.380 42,546 -0.19(-5.32%)
Jul 22, 2019 3.710 3.720 3.490 3.570 15,201 -0.01(-0.28%)
Jul 19, 2019 3.640 3.800 3.560 3.580 81,400 -0.04(-1.10%)
Jul 18, 2019 3.580 3.660 3.565 3.620 42,017 +0.02(+0.56%)
Jul 17, 2019 3.810 3.830 3.540 3.600 30,921 -0.01(-0.28%)
Jul 16, 2019 3.620 3.740 3.485 3.610 86,346 -0.01(-0.28%)
Jul 15, 2019 3.580 3.650 3.400 3.620 102,076 +0.01(+0.28%)
Jul 12, 2019 3.650 3.830 3.590 3.610 92,200 -0.04(-1.10%)
Jul 11, 2019 3.960 4.000 3.580 3.650 202,898 -0.34(-8.52%)
Jul 10, 2019 3.970 4.210 3.900 3.990 184,089 +0.07(+1.79%)
Jul 09, 2019 3.810 4.300 3.730 3.920 543,630 +0.11(+2.89%)
Jul 08, 2019 3.580 3.850 3.580 3.810 154,759 +0.04(+1.06%)
Jul 05, 2019 3.840 3.980 3.600 3.770 200,300 -0.11(-2.84%)
Jul 03, 2019 3.800 3.990 3.756 3.880 227,800 +0.13(+3.47%)
Jul 02, 2019 3.920 4.000 3.620 3.750 123,416 -0.14(-3.60%)
Jul 01, 2019 3.800 4.000 3.800 3.890 113,628 +0.09(+2.37%)
Jun 28, 2019 3.510 4.140 3.510 3.800 418,200 +0.25(+7.04%)
Jun 27, 2019 3.510 3.685 3.440 3.550 56,887 +0.05(+1.43%)
Jun 26, 2019 3.440 3.590 3.400 3.500 42,850 +0.09(+2.64%)
Jun 25, 2019 3.330 3.530 3.330 3.410 35,608 +0.10(+3.02%)
Jun 24, 2019 3.300 3.520 3.240 3.310 97,429 +0.02(+0.61%)
Jun 21, 2019 3.340 3.410 3.180 3.290 34,900 -0.04(-1.20%)
Jun 20, 2019 3.262 3.515 3.250 3.330 40,221 +0.04(+1.22%)
Jun 19, 2019 3.260 3.310 3.160 3.290 41,022 +0.14(+4.44%)
Jun 18, 2019 3.120 3.170 2.870 3.150 39,696 +0.06(+1.94%)
Jun 17, 2019 3.040 3.200 2.930 3.090 68,483 -0.06(-1.90%)
Jun 14, 2019 3.100 3.250 3.100 3.150 84,800 +0.05(+1.61%)
Jun 13, 2019 2.970 3.343 2.901 3.100 128,614 +0.14(+4.73%)
Jun 12, 2019 2.760 3.300 2.650 2.960 297,022 +0.20(+7.25%)
Jun 11, 2019 2.520 2.850 2.407 2.760 324,235 +0.42(+17.95%)
Jun 10, 2019 2.380 2.380 2.300 2.340 31,057 -0.02(-0.85%)
Jun 07, 2019 2.460 2.460 2.300 2.360 130,800 -0.01(-0.42%)
Jun 06, 2019 2.440 2.480 2.330 2.370 46,916 -0.06(-2.47%)
Jun 05, 2019 2.450 2.510 2.400 2.430 43,475 -0.01(-0.41%)
Jun 04, 2019 2.460 2.500 2.350 2.440 55,979 +0.01(+0.41%)
Jun 03, 2019 2.430 2.570 2.330 2.430 98,040 +0.03(+1.25%)
May 31, 2019 2.340 2.440 2.311 2.400 106,500 +0.02(+0.84%)
May 30, 2019 2.400 2.520 2.340 2.380 99,385 -0.02(-0.83%)
May 29, 2019 2.500 2.500 2.250 2.400 181,476 -0.11(-4.38%)
May 28, 2019 2.640 2.640 2.450 2.510 165,777 -0.12(-4.56%)
May 24, 2019 2.380 2.720 2.360 2.630 203,900 +0.25(+10.50%)
May 23, 2019 2.570 2.570 2.200 2.380 573,818 -0.22(-8.46%)
May 22, 2019 2.650 2.700 2.560 2.600 140,539 +0.07(+2.77%)
May 21, 2019 2.560 2.560 2.480 2.530 132,309 -0.03(-1.17%)
May 20, 2019 2.710 2.710 2.550 2.560 153,838 -0.14(-5.19%)
May 17, 2019 2.680 2.750 2.550 2.700 132,000 +0.03(+1.12%)
May 16, 2019 2.540 2.680 2.400 2.670 170,836 +0.14(+5.53%)
May 15, 2019 2.720 2.730 2.410 2.530 248,238 -0.09(-3.44%)
May 14, 2019 2.800 2.929 2.510 2.620 323,441 -0.21(-7.42%)
May 13, 2019 3.020 3.040 2.750 2.830 200,460 -0.17(-5.67%)
May 10, 2019 3.000 3.150 2.900 3.000 385,100 -0.32(-9.64%)
May 09, 2019 3.400 3.400 3.150 3.320 415,880 -0.18(-5.14%)
May 08, 2019 3.600 3.690 3.230 3.500 557,354 -0.34(-8.85%)
May 07, 2019 4.470 4.550 3.700 3.840 3,345,396 -0.04(-1.03%)
May 06, 2019 3.980 4.040 3.860 3.880 54,888 -0.10(-2.51%)
May 03, 2019 3.930 4.029 3.850 3.980 34,300 +0.05(+1.27%)
May 02, 2019 3.990 4.150 3.900 3.930 83,005 -0.02(-0.51%)
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.