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 30, 2021 3.360 3.430 3.270 3.330 195,981 -0.08(-2.35%)
Jul 29, 2021 3.330 3.490 3.270 3.410 199,416 +0.08(+2.40%)
Jul 28, 2021 3.470 3.510 3.260 3.330 399,469 -0.15(-4.31%)
Jul 27, 2021 3.510 3.530 3.410 3.480 112,584 -0.04(-1.14%)
Jul 26, 2021 3.680 3.700 3.500 3.520 308,121 -0.17(-4.61%)
Jul 23, 2021 3.570 3.730 3.450 3.690 276,693 +0.11(+3.07%)
Jul 22, 2021 3.520 3.620 3.480 3.580 252,107 +0.01(+0.28%)
Jul 21, 2021 3.560 3.700 3.420 3.570 487,961 -0.03(-0.83%)
Jul 20, 2021 3.440 3.740 3.390 3.600 556,714 +0.21(+6.19%)
Jul 19, 2021 3.150 3.470 3.110 3.390 507,442 +0.17(+5.28%)
Jul 16, 2021 3.230 3.310 3.180 3.220 234,788 -0.03(-0.92%)
Jul 15, 2021 3.290 3.360 3.195 3.250 334,125 -0.05(-1.52%)
Jul 14, 2021 3.320 3.374 3.040 3.300 619,341 -0.04(-1.20%)
Jul 13, 2021 3.190 3.500 3.122 3.340 730,500 +0.14(+4.37%)
Jul 12, 2021 3.030 3.200 2.969 3.200 575,264 +0.19(+6.31%)
Jul 09, 2021 2.950 3.030 2.900 3.010 393,558 +0.09(+3.08%)
Jul 08, 2021 2.750 2.940 2.700 2.920 645,752 +0.13(+4.66%)
Jul 07, 2021 2.850 2.940 2.760 2.790 640,407 -0.05(-1.76%)
Jul 06, 2021 2.870 2.980 2.800 2.840 573,526 -0.02(-0.70%)
Jul 02, 2021 3.110 3.110 2.850 2.860 904,662 -0.24(-7.74%)
Jul 01, 2021 3.030 3.110 2.840 3.100 1,470,791 +0.09(+2.99%)
Jun 30, 2021 3.130 3.140 3.000 3.010 1,062,545 -0.12(-3.83%)
Jun 29, 2021 3.430 3.446 3.110 3.130 1,759,874 -0.42(-11.83%)
Jun 28, 2021 3.440 3.620 3.280 3.550 3,238,145 -0.23(-6.08%)
Jun 25, 2021 4.800 4.830 3.650 3.780 58,786,140 +0.94(+33.10%)
Jun 24, 2021 2.780 2.850 2.780 2.840 211,131 +0.04(+1.43%)
Jun 23, 2021 2.860 2.880 2.770 2.800 209,460 -0.05(-1.75%)
Jun 22, 2021 2.850 2.860 2.740 2.850 263,523 -0.03(-1.04%)
Jun 21, 2021 2.880 3.040 2.770 2.880 255,828 -0.01(-0.35%)
Jun 18, 2021 3.010 3.010 2.850 2.890 932,460 -0.05(-1.70%)
Jun 17, 2021 2.940 2.970 2.870 2.940 244,189 +0.00(+0.00%)
Jun 16, 2021 2.980 3.000 2.890 2.940 171,645 -0.07(-2.33%)
Jun 15, 2021 3.060 3.077 2.960 3.010 144,879 -0.05(-1.63%)
Jun 14, 2021 3.050 3.126 3.050 3.060 215,593 -0.01(-0.33%)
Jun 11, 2021 3.180 3.260 3.050 3.070 189,825 -0.14(-4.36%)
Jun 10, 2021 3.110 3.260 3.070 3.210 342,159 +0.14(+4.56%)
Jun 09, 2021 3.020 3.100 2.980 3.070 271,452 +0.07(+2.33%)
Jun 08, 2021 2.960 3.020 2.930 3.000 206,236 +0.06(+2.04%)
Jun 07, 2021 2.950 2.960 2.920 2.940 172,615 -0.01(-0.34%)
Jun 04, 2021 2.950 2.960 2.930 2.950 112,873 +0.01(+0.34%)
Jun 03, 2021 2.920 2.985 2.900 2.940 127,537 +0.02(+0.68%)
Jun 02, 2021 2.920 2.920 2.890 2.920 124,551 +0.04(+1.39%)
Jun 01, 2021 2.950 2.950 2.870 2.880 104,116 -0.03(-1.03%)
May 28, 2021 2.920 2.965 2.890 2.910 86,578 -0.03(-1.02%)
May 27, 2021 2.950 2.950 2.920 2.940 123,607 +0.04(+1.38%)
May 26, 2021 2.960 2.960 2.870 2.900 286,817 -0.03(-1.02%)
May 25, 2021 2.970 3.030 2.910 2.930 147,688 -0.01(-0.34%)
May 24, 2021 3.070 3.070 2.940 2.940 136,892 -0.12(-4.08%)
May 21, 2021 3.050 3.120 3.000 3.065 111,770 +0.04(+1.49%)
May 20, 2021 3.070 3.090 2.940 3.020 251,170 -0.05(-1.63%)
May 19, 2021 3.080 3.130 3.030 3.070 67,965 -0.05(-1.60%)
May 18, 2021 3.007 3.140 3.007 3.120 163,011 +0.11(+3.65%)
May 17, 2021 3.020 3.090 3.010 3.010 141,329 -0.06(-1.95%)
May 14, 2021 3.070 3.140 3.010 3.070 163,295 +0.00(+0.00%)
May 13, 2021 3.140 3.200 2.950 3.070 399,820 -0.09(-2.85%)
May 12, 2021 3.190 3.240 3.110 3.160 169,607 -0.03(-0.94%)
May 11, 2021 2.940 3.250 2.940 3.190 286,614 +0.20(+6.69%)
May 10, 2021 2.910 3.090 2.870 2.990 321,150 +0.08(+2.75%)
May 07, 2021 2.980 3.050 2.890 2.910 228,567 -0.06(-2.02%)
May 06, 2021 3.040 3.050 2.870 2.970 238,550 -0.03(-1.00%)
May 05, 2021 2.950 3.250 2.900 3.000 367,550 +0.03(+1.01%)
May 04, 2021 3.050 3.060 2.900 2.970 162,610 -0.08(-2.62%)
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.