Osmotica Pharmaceuticals plc (OSMT) Historical Stock Data
1.08 ↑0.00 (0.00%)
As of January 18, 2022, 12:52pm EST.
Historical Data
In the past 30 trading days, OSMT is down -0.43% a day on average. There have been 13 days where Osmotica Pharmaceuticals plc closed green and 17 days where OSMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.01 | 1.10 | 121.15K |
| 2022-01-18 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.09 | 1.15 | 296.32K |
| 2022-01-14 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.09 | 1.14 | 305.19K |
| 2022-01-13 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.12 | 1.16 | 147.25K |
| 2022-01-12 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.10 | 1.16 | 255.04K |
| 2022-01-11 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.12 | 1.18 | 384.99K |
| 2022-01-10 | 1.05 | 1.15 | ↑$0.10 (9.52%) | 1.01 | 1.21 | 1.42M |
| 2022-01-07 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.06 | 181.62K |
| 2022-01-06 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.01 | 1.10 | 369.60K |
| 2022-01-05 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.03 | 1.11 | 407.74K |
| 2022-01-04 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.07 | 1.16 | 186.98K |
| 2022-01-03 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.09 | 1.15 | 383.36K |
| 2021-12-31 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.07 | 1.12 | 386.70K |
| 2021-12-30 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.13 | 426.53K |
| 2021-12-29 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.02 | 1.13 | 599.21K |
| 2021-12-28 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.05 | 1.13 | 0.95M |
| 2021-12-27 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.08 | 1.17 | 0.92M |
| 2021-12-23 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.08 | 1.25 | 7.52M |
| 2021-12-22 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.04 | 1.07 | 255.53K |
| 2021-12-21 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.05 | 1.12 | 395.98K |
| 2021-12-20 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 0.98 | 1.06 | 240.14K |
| 2021-12-17 | 1.04 | 0.98 | ↓$0.06 (-5.38%) | 0.98 | 1.06 | 611.85K |
| 2021-12-16 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.03 | 1.09 | 421.77K |
| 2021-12-15 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.00 | 1.07 | 305.43K |
| 2021-12-14 | 1.00 | 1.05 | ↑$0.05 (5.00%) | 1.00 | 1.10 | 601.29K |
| 2021-12-13 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 1.01 | 1.12 | 512.74K |
| 2021-12-10 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.14 | 265.35K |
| 2021-12-09 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.11 | 1.14 | 148.33K |
| 2021-12-08 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.11 | 1.19 | 306.50K |
| 2021-12-07 | 1.11 | 1.17 | ↑$0.06 (5.41%) | 1.11 | 1.21 | 507.86K |
Create an account or log in to view more rows.
$OSMT going green
$OSMT time to short this
$OSMT is it time?
$OSMT today feels different to the moon
$OSMT buy SHARES
$OSMT Bears always win...
Bulls have to be forever bagholders....
$OSMT Call or puts monday?
$OSMT is it Monday yet???
$OSMT check out the one month chart.
Perfect bull flag.
$OSMT Here we go!!!