OneSoft Solutions Inc. - OSS.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2024	0.87	0.87	0.87	0.87	0.87	0
November 06, 2024	0.87	0.87	0.87	0.87	0.87	0
November 05, 2024	0.87	0.87	0.87	0.87	0.87	0
November 04, 2024	0.87	0.87	0.87	0.87	0.87	0
November 01, 2024	0.87	0.87	0.87	0.87	0.87	20,100
October 31, 2024	0.87	0.87	0.87	0.87	0.87	7,115
October 30, 2024	0.87	0.87	0.87	0.87	0.87	9,015
October 29, 2024	0.88	0.88	0.88	0.88	0.88	1,000
October 28, 2024	0.88	0.87	0.87	0.88	0.87	60,138
October 25, 2024	0.87	0.87	0.87	0.88	0.87	163,200
October 24, 2024	0.87	0.87	0.87	0.87	0.87	31,500
October 23, 2024	0.87	0.87	0.87	0.87	0.87	437,100
October 22, 2024	0.87	0.87	0.87	0.87	0.87	1.02M
October 21, 2024	0.87	0.87	0.87	0.88	0.87	1.01M
October 18, 2024	0.87	0.87	0.87	0.87	0.87	18,500
October 17, 2024	0.87	0.87	0.87	0.87	0.87	600
October 16, 2024	0.87	0.87	0.87	0.87	0.87	112,800
October 15, 2024	0.86	0.88	0.88	0.88	0.86	227,222
October 11, 2024	0.87	0.87	0.87	0.88	0.87	583,810
October 10, 2024	0.86	0.88	0.88	0.88	0.86	407,300
October 09, 2024	0.87	0.87	0.87	0.87	0.86	688,131
October 08, 2024	0.86	0.87	0.87	0.87	0.86	32,100
October 07, 2024	0.86	0.87	0.87	0.87	0.86	257,510
October 04, 2024	0.86	0.86	0.86	0.87	0.86	186,600
October 03, 2024	0.86	0.86	0.86	0.86	0.86	145,800
October 02, 2024	0.86	0.86	0.86	0.86	0.86	30,500
October 01, 2024	0.86	0.86	0.86	0.86	0.86	113,615
September 30, 2024	0.85	0.86	0.86	0.86	0.85	110,000
September 27, 2024	0.85	0.86	0.86	0.86	0.85	224,212
September 26, 2024	0.86	0.86	0.86	0.86	0.86	70,000
September 25, 2024	0.86	0.86	0.86	0.86	0.86	128,200
September 24, 2024	0.85	0.86	0.86	0.86	0.85	407,100
September 23, 2024	0.86	0.86	0.86	0.86	0.85	779,600
September 20, 2024	0.86	0.86	0.86	0.86	0.86	369,601
September 19, 2024	0.86	0.86	0.86	0.86	0.86	397,100
September 18, 2024	0.86	0.86	0.86	0.86	0.86	220,609
September 17, 2024	0.86	0.86	0.86	0.87	0.86	1.18M
September 16, 2024	0.86	0.86	0.86	0.86	0.85	327,000
September 13, 2024	0.85	0.85	0.85	0.86	0.85	452,700
September 12, 2024	0.85	0.85	0.85	0.86	0.85	739,807
September 11, 2024	0.85	0.85	0.85	0.86	0.85	664,510
September 10, 2024	0.85	0.86	0.86	0.86	0.85	237,500
September 09, 2024	0.85	0.85	0.85	0.85	0.85	924,027
September 06, 2024	0.85	0.85	0.85	0.86	0.85	93,500
September 05, 2024	0.85	0.85	0.85	0.85	0.85	915,212
September 04, 2024	0.84	0.85	0.85	0.85	0.84	80,000
September 03, 2024	0.85	0.84	0.84	0.85	0.84	291,102
August 30, 2024	0.85	0.84	0.84	0.85	0.84	428,501
August 29, 2024	0.84	0.85	0.85	0.85	0.84	1.93M
August 28, 2024	0.85	0.84	0.84	0.85	0.84	342,500
August 27, 2024	0.85	0.84	0.84	0.85	0.84	101,133
August 26, 2024	0.84	0.85	0.85	0.85	0.84	133,227
August 23, 2024	0.84	0.85	0.85	0.85	0.84	415,900
August 22, 2024	0.84	0.84	0.84	0.85	0.84	390,144
August 21, 2024	0.84	0.84	0.84	0.85	0.84	167,700
August 20, 2024	0.84	0.85	0.85	0.85	0.84	599,348
August 19, 2024	0.84	0.85	0.85	0.85	0.84	361,200
August 16, 2024	0.84	0.84	0.84	0.84	0.84	991,638
August 15, 2024	0.83	0.84	0.84	0.84	0.83	339,806
August 14, 2024	0.83	0.84	0.84	0.84	0.83	245,422

OneSoft Solutions Inc. (OSS.V) TSXV