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 (%)
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%)
Apr 01, 2020 3.110 3.200 2.810 2.830 194,187 -0.35(-11.01%)
Mar 31, 2020 3.410 3.550 3.160 3.180 120,600 -0.24(-7.02%)
Mar 30, 2020 3.470 3.700 3.350 3.420 87,070 +0.00(+0.00%)
Mar 27, 2020 3.700 3.790 3.410 3.420 144,600 -0.38(-10.00%)
Mar 26, 2020 3.670 3.860 3.540 3.800 144,417 +0.15(+4.11%)
Mar 25, 2020 4.100 4.170 3.580 3.650 274,952 -0.48(-11.62%)
Mar 24, 2020 4.030 4.260 4.010 4.130 152,922 +0.23(+5.90%)
Mar 23, 2020 3.840 4.070 3.700 3.900 138,478 +0.09(+2.36%)
Mar 20, 2020 4.040 4.090 3.810 3.810 195,100 -0.11(-2.81%)
Mar 19, 2020 3.260 4.070 3.010 3.920 303,075 +0.17(+4.53%)
Mar 18, 2020 4.670 4.780 3.710 3.750 200,167 -0.86(-18.66%)
Mar 17, 2020 4.450 4.700 4.330 4.610 178,607 +0.19(+4.30%)
Mar 16, 2020 4.720 4.940 4.410 4.420 156,185 -0.58(-11.60%)
Mar 13, 2020 4.810 5.000 4.500 5.000 144,300 +0.39(+8.46%)
Mar 12, 2020 4.820 4.950 4.490 4.610 188,097 -0.45(-8.89%)
Mar 11, 2020 5.270 5.300 4.980 5.060 173,889 -0.29(-5.42%)
Mar 10, 2020 5.570 5.729 5.140 5.350 267,961 -0.04(-0.74%)
Mar 09, 2020 5.270 5.540 5.160 5.390 210,884 -0.08(-1.46%)
Mar 06, 2020 5.660 5.950 5.320 5.470 181,100 +0.00(+0.00%)
Mar 05, 2020 5.470 5.780 5.250 5.470 244,362 -0.11(-1.97%)
Mar 04, 2020 5.430 5.610 5.260 5.580 165,555 +0.27(+5.08%)
Mar 03, 2020 5.590 5.760 5.150 5.310 303,922 -0.30(-5.35%)
Mar 02, 2020 5.930 6.085 5.500 5.610 252,100 -0.22(-3.77%)
Feb 28, 2020 5.100 5.880 5.000 5.830 257,100 +0.56(+10.63%)
Feb 27, 2020 5.320 5.670 5.060 5.270 214,364 -0.18(-3.30%)
Feb 26, 2020 5.160 5.490 5.110 5.450 258,071 +0.32(+6.13%)
Feb 25, 2020 5.610 5.670 5.110 5.135 231,993 -0.46(-8.14%)
Feb 24, 2020 5.690 5.750 5.560 5.590 197,861 -0.26(-4.44%)
Feb 21, 2020 6.060 6.090 5.720 5.850 189,800 -0.23(-3.78%)
Feb 20, 2020 5.840 6.230 5.645 6.080 518,034 +0.24(+4.11%)
Feb 19, 2020 5.580 5.910 5.580 5.840 399,301 +0.25(+4.47%)
Feb 18, 2020 5.150 5.750 5.150 5.590 515,741 +0.46(+8.97%)
Feb 14, 2020 5.150 5.320 4.950 5.130 602,300 -0.01(-0.19%)
Feb 13, 2020 5.230 5.320 5.110 5.140 316,483 -0.13(-2.47%)
Feb 12, 2020 5.470 5.510 5.200 5.270 280,018 -0.11(-2.04%)
Feb 11, 2020 5.580 5.690 5.160 5.380 326,038 -0.21(-3.76%)
Feb 10, 2020 5.180 5.740 5.090 5.590 365,832 +0.49(+9.61%)
Feb 07, 2020 5.400 5.450 5.030 5.100 366,600 -0.31(-5.73%)
Feb 06, 2020 5.420 5.660 5.260 5.410 392,721 +0.03(+0.56%)
Feb 05, 2020 5.270 5.510 5.250 5.380 358,952 +0.13(+2.57%)
Feb 04, 2020 5.600 5.734 4.850 5.245 712,169 -0.33(-5.83%)
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.