Osmotica Pharmaceuticals Plc (NQ: OSMT )

2.880 -0.180 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 3.020 3.108 2.880 2.880 207,610 -0.18(-5.88%)
Sep 16, 2021 2.930 3.080 2.910 3.060 107,020 +0.10(+3.38%)
Sep 15, 2021 2.950 3.030 2.900 2.960 192,411 +0.01(+0.34%)
Sep 14, 2021 3.050 3.090 2.950 2.950 207,190 -0.11(-3.59%)
Sep 13, 2021 3.120 3.190 3.030 3.060 105,539 -0.08(-2.55%)
Sep 10, 2021 3.190 3.210 3.120 3.140 89,815 -0.05(-1.57%)
Sep 09, 2021 3.310 3.417 3.160 3.190 229,207 -0.09(-2.74%)
Sep 08, 2021 3.450 3.482 3.230 3.280 207,118 -0.21(-6.02%)
Sep 07, 2021 3.650 3.650 3.450 3.490 87,473 -0.16(-4.38%)
Sep 03, 2021 3.630 3.689 3.520 3.650 35,367 +0.03(+0.83%)
Sep 02, 2021 3.650 3.710 3.604 3.620 71,020 -0.08(-2.16%)
Sep 01, 2021 3.530 3.700 3.390 3.700 156,142 +0.18(+5.11%)
Aug 31, 2021 3.410 3.580 3.400 3.520 104,119 +0.15(+4.45%)
Aug 30, 2021 3.310 3.440 3.290 3.370 62,745 +0.06(+1.81%)
Aug 27, 2021 3.320 3.440 3.310 3.310 160,729 -0.06(-1.78%)
Aug 26, 2021 3.680 3.680 3.330 3.370 232,405 -0.26(-7.16%)
Aug 25, 2021 3.580 3.810 3.517 3.630 189,763 +0.10(+2.83%)
Aug 24, 2021 3.550 3.640 3.530 3.530 76,741 -0.01(-0.28%)
Aug 23, 2021 3.590 3.690 3.500 3.540 96,818 -0.08(-2.21%)
Aug 20, 2021 3.440 3.640 3.435 3.620 49,642 +0.18(+5.23%)
Aug 19, 2021 3.640 3.731 3.420 3.440 195,494 -0.25(-6.78%)
Aug 18, 2021 3.400 3.740 3.400 3.690 134,079 +0.22(+6.34%)
Aug 17, 2021 3.760 3.950 3.380 3.470 335,252 -0.61(-14.95%)
Aug 16, 2021 4.110 4.200 3.970 4.080 193,929 -0.08(-1.92%)
Aug 13, 2021 4.190 4.380 3.995 4.160 242,954 -0.03(-0.72%)
Aug 12, 2021 3.990 4.250 3.990 4.190 385,757 +0.24(+6.08%)
Aug 11, 2021 3.950 4.010 3.870 3.950 231,457 +0.00(+0.00%)
Aug 10, 2021 3.940 3.990 3.830 3.950 222,864 +0.03(+0.77%)
Aug 09, 2021 3.830 4.060 3.830 3.920 521,247 +0.12(+3.16%)
Aug 06, 2021 3.730 3.880 3.700 3.800 136,964 +0.07(+1.88%)
Aug 05, 2021 3.770 3.865 3.700 3.730 176,557 -0.01(-0.27%)
Aug 04, 2021 3.560 3.835 3.528 3.740 390,243 +0.19(+5.35%)
Aug 03, 2021 3.380 3.560 3.370 3.550 220,391 +0.14(+4.11%)
Aug 02, 2021 3.340 3.430 3.270 3.410 124,487 +0.08(+2.40%)
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%)
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.