Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.