Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 29, 2020 5.860 6.370 5.750 5.970 321,300 +0.04(+0.67%)
May 28, 2020 6.020 6.800 5.840 5.930 523,137 -0.06(-1.00%)
May 27, 2020 5.340 6.050 5.280 5.990 861,670 +0.67(+12.59%)
May 26, 2020 4.600 5.370 4.580 5.320 1,586,553 +0.85(+19.02%)
May 22, 2020 4.580 4.590 4.430 4.470 112,300 -0.13(-2.83%)
May 21, 2020 4.520 4.740 4.380 4.600 110,989 +0.08(+1.77%)
May 20, 2020 4.690 4.800 4.385 4.520 143,338 -0.01(-0.22%)
May 19, 2020 4.270 4.990 4.270 4.530 188,615 +0.28(+6.59%)
May 18, 2020 4.230 4.410 4.160 4.250 202,227 +0.21(+5.20%)
May 15, 2020 3.920 4.120 3.750 4.040 177,900 +0.16(+4.12%)
May 14, 2020 3.960 4.130 3.820 3.880 162,394 +0.02(+0.52%)
May 13, 2020 4.850 5.250 3.810 3.860 340,905 -0.76(-16.45%)
May 12, 2020 4.450 5.000 4.450 4.620 249,075 +0.23(+5.24%)
May 11, 2020 4.150 4.530 4.150 4.390 157,560 +0.27(+6.55%)
May 08, 2020 4.200 4.300 3.890 4.120 136,000 +0.01(+0.24%)
May 07, 2020 4.120 4.240 4.000 4.110 52,603 +0.04(+0.98%)
May 06, 2020 4.110 4.240 4.000 4.070 41,415 -0.02(-0.49%)
May 05, 2020 3.940 4.230 3.899 4.090 72,911 +0.21(+5.41%)
May 04, 2020 3.750 4.000 3.620 3.880 104,569 +0.14(+3.74%)
May 01, 2020 3.960 3.960 3.625 3.740 130,800 -0.26(-6.50%)
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%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.