Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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%)
May 03, 2021 2.880 3.050 2.850 3.050 184,452 +0.17(+5.90%)
Apr 30, 2021 2.920 2.970 2.860 2.880 183,500 -0.09(-3.03%)
Apr 29, 2021 3.040 3.080 2.880 2.970 251,477 +0.00(+0.00%)
Apr 28, 2021 2.960 3.000 2.890 2.970 265,386 +0.07(+2.41%)
Apr 27, 2021 3.020 3.040 2.870 2.900 583,676 -0.13(-4.29%)
Apr 26, 2021 3.050 3.100 3.020 3.030 220,455 -0.01(-0.33%)
Apr 23, 2021 3.120 3.150 3.030 3.040 209,900 -0.10(-3.18%)
Apr 22, 2021 3.120 3.180 3.070 3.140 105,100 +0.02(+0.64%)
Apr 21, 2021 3.060 3.140 3.020 3.120 176,210 +0.08(+2.63%)
Apr 20, 2021 3.150 3.150 3.020 3.040 216,250 -0.12(-3.80%)
Apr 19, 2021 3.260 3.270 3.090 3.160 164,114 -0.11(-3.36%)
Apr 16, 2021 3.130 3.300 3.035 3.270 282,100 +0.12(+3.81%)
Apr 15, 2021 3.050 3.180 3.020 3.150 163,892 +0.11(+3.62%)
Apr 14, 2021 2.950 3.150 2.950 3.040 337,210 +0.07(+2.36%)
Apr 13, 2021 3.190 3.190 2.960 2.970 261,741 -0.13(-4.19%)
Apr 12, 2021 3.230 3.330 3.100 3.100 290,838 -0.21(-6.34%)
Apr 09, 2021 3.310 3.360 3.220 3.310 223,900 +0.07(+2.16%)
Apr 08, 2021 3.300 3.322 3.180 3.240 260,714 -0.07(-2.11%)
Apr 07, 2021 3.390 3.440 3.310 3.310 145,555 -0.07(-2.07%)
Apr 06, 2021 3.440 3.550 3.340 3.380 169,689 -0.07(-2.03%)
Apr 05, 2021 3.420 3.510 3.390 3.450 163,155 +0.05(+1.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.