Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oasmia Pharmaceu Ads (NQ: OASM )

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 31, 2018 1.230 1.300 1.230 1.300 14,326 +0.07(+6.04%)
May 30, 2018 1.280 1.330 1.210 1.226 27,859 -0.11(-8.50%)
May 25, 2018 1.340 1.340 1.340 86 +0.03(+2.24%)
May 24, 2018 1.291 1.350 1.290 1.311 11,090 +0.02(+1.24%)
May 23, 2018 1.340 1.340 1.295 1.295 3,319 -0.01(-0.65%)
May 22, 2018 1.300 1.303 1.290 1.303 7,236 -0.03(-2.02%)
May 21, 2018 1.380 1.380 1.330 1.330 6,350 -0.11(-7.65%)
May 18, 2018 1.470 1.500 1.440 1.440 4,253 -0.03(-2.03%)
May 17, 2018 1.450 1.470 1.400 1.470 27,495 +0.09(+6.52%)
May 16, 2018 1.336 1.380 1.336 1.380 778 -0.00(-0.01%)
May 15, 2018 1.310 1.400 1.291 1.380 8,203 +0.07(+5.35%)
May 14, 2018 1.300 1.472 1.300 1.310 4,853 +0.03(+2.34%)
May 11, 2018 1.330 1.400 1.280 1.280 14,247 -0.10(-7.25%)
May 10, 2018 1.440 1.465 1.370 1.380 2,775 -0.10(-6.76%)
May 09, 2018 1.490 1.520 1.460 1.480 7,297 -0.07(-4.52%)
May 08, 2018 1.620 1.620 1.470 1.550 9,172 -0.11(-6.51%)
May 07, 2018 1.658 1.658 1.658 1.658 125 +0.08(+4.93%)
May 04, 2018 1.700 1.700 1.510 1.580 13,899 -0.03(-1.86%)
May 03, 2018 1.620 1.625 1.550 1.610 7,049 -0.04(-2.71%)
May 02, 2018 1.665 1.680 1.650 1.655 2,411 +0.01(+0.91%)
May 01, 2018 1.700 1.700 1.630 1.640 4,500 +0.01(+0.61%)
Apr 30, 2018 1.600 1.641 1.600 1.630 1,793 +0.03(+1.87%)
Apr 27, 2018 1.750 1.890 1.610 1.600 8,465 -0.10(-5.88%)
Apr 26, 2018 1.700 1.840 1.700 1.700 11,149 -0.08(-4.49%)
Apr 25, 2018 1.681 1.790 1.677 1.780 8,128 +0.10(+6.02%)
Apr 24, 2018 1.820 1.820 1.600 1.679 33,049 -0.23(-12.09%)
Apr 23, 2018 2.100 2.310 1.730 1.910 117,224 +0.11(+6.17%)
Apr 20, 2018 1.740 1.855 1.711 1.799 15,882 +0.12(+7.21%)
Apr 19, 2018 1.678 1.678 1.678 1.678 6,002 +0.06(+3.55%)
Apr 18, 2018 1.690 1.730 1.621 1.621 10,056 -0.06(-3.59%)
Apr 17, 2018 1.660 1.690 1.580 1.681 13,630 +0.12(+7.89%)
Apr 16, 2018 1.600 1.620 1.530 1.558 27,935 +0.11(+7.45%)
Apr 13, 2018 1.547 1.561 1.440 1.450 16,250 -0.08(-5.12%)
Apr 12, 2018 1.510 1.528 1.500 1.528 9,894 +0.04(+2.54%)
Apr 11, 2018 1.370 1.515 1.370 1.490 16,405 +0.12(+8.80%)
Apr 09, 2018 1.370 1.370 1.370 80 +0.02(+1.48%)
Apr 06, 2018 1.370 1.380 1.350 1.350 9,800 +0.00(+0.00%)
Apr 05, 2018 1.270 1.350 1.240 1.350 18,982 +0.06(+4.26%)
Apr 04, 2018 1.251 1.295 1.240 1.295 11,600 -0.00(-0.01%)
Apr 03, 2018 1.274 1.370 1.200 1.295 9,875 -0.02(-1.15%)
Apr 02, 2018 1.280 1.320 1.242 1.310 2,544 -0.00(-0.09%)
Mar 28, 2018 1.311 1.311 1.311 0 -0.02(-1.41%)
Mar 27, 2018 1.330 1.350 1.330 1.330 6,046 -0.05(-3.96%)
Mar 23, 2018 1.385 1.385 1.385 10 -0.01(-0.87%)
Mar 22, 2018 1.390 1.400 1.390 1.397 3,007 +0.00(+0.16%)
Mar 21, 2018 1.400 1.400 1.370 1.395 6,867 -0.07(-4.87%)
Mar 20, 2018 1.393 1.466 1.390 1.466 1,118 +0.03(+2.17%)
Mar 19, 2018 1.430 1.439 1.429 1.435 1,117 +0.06(+3.99%)
Mar 16, 2018 1.400 1.467 1.320 1.380 7,506 +0.01(+0.50%)
Mar 15, 2018 1.370 1.378 1.360 1.373 7,599 -0.07(-4.72%)
Mar 14, 2018 1.490 1.490 1.371 1.441 5,999 +0.04(+2.95%)
Mar 13, 2018 1.400 1.450 1.350 1.400 6,523 +0.09(+6.65%)
Mar 12, 2018 1.370 1.370 1.310 1.313 9,110 -0.06(-4.38%)
Mar 09, 2018 1.380 1.393 1.370 1.373 2,430 +0.04(+2.81%)
Mar 08, 2018 1.370 1.370 1.300 1.335 3,878 -0.03(-2.53%)
Mar 07, 2018 1.396 1.396 1.370 1.370 740 -0.01(-0.72%)
Mar 06, 2018 1.270 1.400 1.270 1.380 6,480 +0.14(+11.29%)
Mar 05, 2018 1.260 1.330 1.240 1.240 1,365 -0.05(-3.88%)
Mar 02, 2018 1.420 1.420 1.210 1.290 32,157 -0.09(-6.75%)
Mar 01, 2018 1.370 1.410 1.360 1.383 3,935 +0.03(+2.11%)
Feb 28, 2018 1.390 1.390 1.355 1.355 1,831 -0.00(-0.15%)
Feb 27, 2018 1.357 1.357 1.357 1.357 556 +0.01(+0.50%)
Feb 26, 2018 1.370 1.390 1.350 1.350 29,921 -0.04(-2.88%)
Feb 23, 2018 1.386 1.425 1.386 1.390 7,300 +0.00(+0.01%)
Feb 22, 2018 1.388 1.400 1.380 1.390 11,467 -0.04(-3.01%)
Feb 21, 2018 1.400 1.458 1.400 1.433 7,200 +0.02(+1.12%)
Feb 20, 2018 1.440 1.440 1.410 1.417 1,432 +0.02(+1.21%)
Feb 16, 2018 1.400 1.400 1.400 0 -0.05(-3.22%)
Feb 15, 2018 1.460 1.490 1.426 1.447 7,780 +0.05(+3.33%)
Feb 14, 2018 1.430 1.430 1.370 1.400 12,853 -0.08(-5.14%)
Feb 13, 2018 1.540 1.540 1.476 1.476 2,607 -0.05(-3.52%)
Feb 12, 2018 1.540 1.540 1.400 1.530 9,054 +0.11(+7.74%)
Feb 09, 2018 1.520 1.520 1.420 1.420 3,678 -0.06(-4.34%)
Feb 08, 2018 1.520 1.520 1.453 1.484 9,217 +0.05(+3.18%)
Feb 07, 2018 1.430 1.459 1.430 1.439 6,771 +0.08(+5.78%)
Feb 06, 2018 1.430 1.470 1.350 1.360 27,309 -0.03(-2.17%)
Feb 05, 2018 1.590 1.590 1.380 1.390 47,896 -0.11(-7.32%)
Feb 02, 2018 1.570 1.570 1.467 1.500 26,253 -0.03(-2.11%)
Feb 01, 2018 1.360 1.532 1.360 1.532 100,406 +0.09(+6.42%)
Jan 31, 2018 1.520 1.570 1.430 1.440 70,331 +0.00(+0.00%)
Jan 30, 2018 1.500 1.500 1.500 1.440 77,341 -0.05(-3.36%)
Jan 29, 2018 1.740 1.766 1.460 1.490 176,575 -0.26(-14.86%)
Jan 26, 2018 1.500 3.165 1.320 1.750 1,086,545 +0.50(+40.00%)
Jan 25, 2018 1.140 1.550 1.140 1.250 155,922 +0.17(+15.74%)
Jan 24, 2018 1.080 1.100 1.071 1.080 1,302 -0.04(-3.57%)
Jan 23, 2018 1.120 1.120 1.120 1.120 100 -0.01(-1.31%)
Jan 22, 2018 1.120 1.135 1.120 1.135 400 -0.00(-0.27%)
Jan 19, 2018 1.140 1.140 1.120 1.138 5,627 +0.08(+7.36%)
Jan 18, 2018 1.050 1.120 1.050 1.060 6,983 -0.08(-7.02%)
Jan 17, 2018 1.250 1.364 1.140 1.140 6,270 -0.05(-4.40%)
Jan 16, 2018 1.250 1.250 1.140 1.192 6,506 +0.07(+6.47%)
Jan 12, 2018 1.120 1.120 1.120 0 +0.18(+19.09%)
Jan 11, 2018 1.049 1.049 0.9305 0.9405 4,200 -0.03(-2.84%)
Jan 09, 2018 0.9680 0.9680 0.9680 0 +0.08(+9.01%)
Jan 08, 2018 0.9900 0.9900 0.8880 0.8880 7,400 -0.03(-3.42%)
Jan 05, 2018 0.9795 0.9800 0.9193 0.9194 3,899 +0.03(+2.88%)
Jan 04, 2018 1.060 1.060 0.8500 0.8937 19,751 -0.13(-12.38%)
Jan 03, 2018 1.010 1.020 1.001 1.020 2,152 +0.01(+0.99%)
Jan 02, 2018 0.9524 1.010 0.9524 1.010 32,257 +0.13(+14.77%)
Dec 29, 2017 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 28, 2017 0.8700 0.8800 0.8700 0.8800 2,100 +0.01(+1.15%)
Dec 27, 2017 0.8700 0.8700 0.8700 0.8700 151 -0.03(-3.33%)
Dec 21, 2017 0.9000 0.9000 0.9000 0 +0.03(+3.56%)
Dec 20, 2017 0.8691 0.8691 0.8691 0.8691 700 +0.01(+0.86%)
Dec 19, 2017 0.9000 0.9000 0.8617 0.8617 1,525 -0.06(-6.16%)
Dec 18, 2017 0.9110 0.9283 0.9101 0.9183 1,204 -0.08(-8.16%)
Dec 12, 2017 0.9999 0.9999 0.9999 0 +0.03(+3.08%)
Dec 11, 2017 1.000 1.000 0.9048 0.9700 6,673 -0.03(-3.00%)
Dec 08, 2017 0.9500 1.000 0.8632 1.000 4,815 +0.01(+1.48%)
Dec 07, 2017 0.9352 0.9854 0.9352 0.9854 400 +0.04(+3.73%)
Dec 05, 2017 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Dec 04, 2017 0.9473 0.9900 0.9473 0.9700 800 +0.02(+2.13%)
Dec 01, 2017 0.9500 0.9500 0.9036 0.9498 1,094 -0.00(-0.02%)
Nov 30, 2017 0.9499 0.9500 0.9499 0.9500 2,500 -0.04(-3.73%)
Nov 27, 2017 0.9868 0.9868 0.9868 0 -0.05(-4.38%)
Nov 24, 2017 1.032 1.032 1.032 1.032 280 +0.01(+1.18%)
Nov 21, 2017 0.8627 1.020 0.8627 1.020 11 -0.03(-2.86%)
Nov 17, 2017 1.050 1.050 1.050 0 -0.01(-0.94%)
Nov 16, 2017 0.9900 1.060 0.9900 1.060 5,869 +0.16(+17.78%)
Nov 13, 2017 0.9000 0.9000 0.9000 0 -0.00(-0.01%)
Nov 10, 2017 0.8701 0.9219 0.8700 0.9001 9,700 +0.04(+4.66%)
Nov 09, 2017 0.8324 0.8600 0.8000 0.8600 28,020 -0.06(-6.51%)
Nov 08, 2017 0.8803 0.9199 0.8465 0.9199 3,354 -0.07(-6.89%)
Nov 06, 2017 0.9880 0.9880 0.9880 0 +0.02(+1.61%)
Nov 03, 2017 1.020 1.028 0.9723 0.9723 5,313 +0.09(+10.49%)
Nov 02, 2017 1.030 1.030 0.8800 0.8800 3,472 -0.17(-16.19%)
Nov 01, 2017 1.050 1.050 0.9687 1.050 1,000 +0.07(+7.14%)
Oct 31, 2017 1.000 1.020 0.9800 0.9800 5,210 -0.03(-2.97%)
Oct 30, 2017 0.9550 1.030 0.9550 1.010 3,940 +0.00(+0.00%)
Oct 27, 2017 0.9336 1.070 0.8816 1.010 14,854 +0.14(+16.05%)
Oct 26, 2017 0.9200 0.9200 0.8703 0.8703 5,515 -0.01(-0.71%)
Oct 25, 2017 0.9300 0.9300 0.8700 0.8765 11,820 +0.08(+9.41%)
Oct 24, 2017 0.8400 0.8400 0.8000 0.8011 4,300 -0.03(-3.48%)
Oct 23, 2017 0.9000 0.9383 0.8200 0.8300 9,215 -0.12(-12.63%)
Oct 20, 2017 0.9001 0.9700 0.9000 0.9500 16,686 +0.04(+4.40%)
Oct 19, 2017 0.9900 0.9900 0.9100 0.9100 6,303 -0.02(-2.15%)
Oct 18, 2017 0.9563 1.000 0.9281 0.9300 10,246 -0.11(-10.58%)
Oct 17, 2017 0.9347 1.040 0.9347 1.040 20,319 +0.04(+4.00%)
Oct 16, 2017 0.9900 1.030 0.9800 1.000 2,900 -0.01(-0.99%)
Oct 13, 2017 0.9800 1.030 0.9600 1.010 17,260 +0.01(+1.00%)
Oct 12, 2017 1.060 1.060 0.9600 1.000 21,038 -0.05(-4.76%)
Oct 11, 2017 1.012 1.050 1.010 1.050 4,065 +0.00(+0.20%)
Oct 09, 2017 1.048 1.048 1.048 0 -0.07(-6.44%)
Oct 06, 2017 1.000 1.165 0.9682 1.120 62,285 +0.04(+3.70%)
Oct 05, 2017 1.000 1.120 1.000 1.080 57,954 -0.01(-0.92%)
Oct 04, 2017 1.050 1.080 1.010 1.090 10,800 +0.02(+1.87%)
Oct 03, 2017 0.9600 1.070 0.9400 1.070 43,122 +0.03(+2.88%)
Sep 29, 2017 1.040 1.040 1.040 0 -0.01(-0.95%)
Sep 27, 2017 1.050 1.050 1.050 0 +0.03(+2.94%)
Sep 26, 2017 0.9901 1.020 0.9901 1.020 17,200 +0.02(+2.00%)
Sep 25, 2017 1.010 1.010 1.000 1.000 700 -0.02(-1.96%)
Sep 22, 2017 0.9842 1.020 0.9842 1.020 8,000 +0.03(+3.03%)
Sep 21, 2017 0.9985 1.020 0.9675 0.9900 5,000 +0.01(+0.87%)
Sep 20, 2017 0.9900 0.9900 0.9815 0.9815 1,000 -0.07(-6.52%)
Sep 19, 2017 1.070 1.120 0.9800 1.050 10,800 +0.02(+1.73%)
Sep 18, 2017 1.032 1.061 1.032 1.032 6,000 -0.03(-2.63%)
Sep 15, 2017 1.050 1.080 1.050 1.060 7,241 +0.00(+0.00%)
Sep 14, 2017 1.060 1.070 1.000 1.060 2,280 +0.03(+2.91%)
Sep 13, 2017 0.9900 1.040 0.9900 1.030 4,850 +0.01(+0.98%)
Sep 12, 2017 1.058 1.058 1.020 1.020 270 -0.06(-5.56%)
Sep 11, 2017 1.060 1.170 1.060 1.080 14,353 +0.12(+12.50%)
Sep 08, 2017 0.9689 1.020 0.9600 0.9600 3,812 -0.06(-5.87%)
Sep 07, 2017 0.9600 1.020 0.9562 1.020 7,712 +0.06(+6.12%)
Sep 06, 2017 0.9700 1.070 0.9500 0.9611 20,167 -0.04(-3.89%)
Sep 05, 2017 1.010 1.020 0.9500 1.000 1,400 -0.01(-0.99%)
Sep 01, 2017 1.030 1.040 1.010 1.010 5,910 +0.02(+1.73%)
Aug 31, 2017 1.000 1.060 0.8900 0.9928 24,437 -0.01(-0.72%)
Aug 29, 2017 1.000 1.000 1.000 0 -0.03(-2.91%)
Aug 28, 2017 1.050 1.060 1.030 1.030 1,081 -0.04(-3.74%)
Aug 25, 2017 1.060 1.080 1.040 1.070 1,400 +0.04(+3.88%)
Aug 24, 2017 1.050 1.060 1.010 1.030 3,400 -0.02(-1.90%)
Aug 23, 2017 1.070 1.070 1.050 1.050 600 +0.01(+0.96%)
Aug 22, 2017 1.030 1.070 1.030 1.040 1,400 +0.02(+1.96%)
Aug 21, 2017 1.060 1.132 1.020 1.020 31,570 -0.05(-4.67%)
Aug 18, 2017 1.100 1.149 1.070 1.070 14,409 +0.01(+0.94%)
Aug 17, 2017 1.110 1.110 1.060 1.060 25,805 -0.06(-5.35%)
Aug 16, 2017 1.145 1.220 1.070 1.120 39,600 -0.01(-0.89%)
Aug 15, 2017 1.077 1.180 1.070 1.130 52,250 +0.04(+3.67%)
Aug 14, 2017 1.138 1.138 1.090 1.090 1,150 -0.04(-3.54%)
Aug 11, 2017 1.040 1.180 0.9857 1.130 30,400 +0.10(+9.70%)
Aug 10, 2017 1.130 1.130 1.030 1.030 3,300 +0.01(+0.99%)
Aug 09, 2017 1.020 1.140 1.020 1.020 35,519 -0.11(-9.73%)
Aug 08, 2017 1.130 1.150 1.020 1.130 32,375 +0.13(+13.00%)
Aug 07, 2017 1.130 1.150 1.000 1.000 40,426 -0.10(-9.09%)
Aug 04, 2017 1.080 1.320 0.9500 1.100 84,061 +0.02(+1.85%)
Aug 03, 2017 1.040 1.080 0.9600 1.080 29,410 +0.12(+12.50%)
Aug 02, 2017 1.010 1.078 0.9600 0.9600 17,999 -0.09(-8.43%)
Aug 01, 2017 0.9800 1.110 0.9800 1.048 30,771 +0.07(+6.98%)
Jul 31, 2017 0.9800 0.9800 0.9800 0.9800 100 -0.03(-2.97%)
Jul 28, 2017 1.010 1.010 1.010 1.010 131 +0.02(+1.94%)
Jul 27, 2017 0.9707 0.9908 0.9707 0.9908 1,113 +0.02(+2.07%)
Jul 26, 2017 1.000 1.000 0.9707 0.9707 3,100 -0.03(-2.93%)
Jul 25, 2017 0.9855 1.000 0.9525 1.000 2,600 +0.00(+0.00%)
Jul 21, 2017 1.000 1.000 1.000 0 -0.04(-3.85%)
Jul 19, 2017 1.040 1.040 1.040 14 +0.04(+4.00%)
Jul 18, 2017 1.040 1.080 0.9510 1.000 7,971 +0.00(+0.00%)
Jul 17, 2017 1.080 1.198 1.000 1.000 14,968 -0.06(-5.66%)
Jul 14, 2017 1.030 1.140 0.9946 1.060 19,893 +0.04(+3.92%)
Jul 13, 2017 1.070 1.130 1.020 1.020 3,152 -0.06(-5.56%)
Jul 12, 2017 1.030 1.080 1.030 1.080 420 +0.06(+5.87%)
Jul 11, 2017 1.250 1.250 1.020 1.020 24,915 -0.12(-10.52%)
Jul 10, 2017 1.020 1.190 1.020 1.140 19,587 +0.12(+11.76%)
Jul 07, 2017 1.020 1.020 1.020 1.020 200 -0.01(-0.97%)
Jul 06, 2017 1.030 1.030 1.030 1.030 100 +0.03(+3.19%)
Jul 05, 2017 1.004 1.060 0.9982 0.9982 2,391 -0.06(-5.83%)
Jul 03, 2017 1.060 1.060 1.060 1.060 100 +0.01(+0.85%)
Jun 30, 2017 1.000 1.060 1.000 1.051 3,600 +0.09(+9.49%)
Jun 29, 2017 0.9300 1.019 0.8820 0.9600 4,152 -0.09(-8.57%)
Jun 28, 2017 1.031 1.050 1.031 1.050 1,200 -0.01(-0.94%)
Jun 27, 2017 1.070 1.070 0.9000 1.060 60,464 +0.01(+0.95%)
Jun 26, 2017 1.100 1.100 1.040 1.050 13,228 -0.05(-4.55%)
Jun 23, 2017 1.090 1.100 1.070 1.100 1,300 +0.02(+1.66%)
Jun 22, 2017 1.090 1.131 1.010 1.082 24,650 +0.07(+7.13%)
Jun 21, 2017 1.010 1.080 1.000 1.010 2,366 -0.05(-4.62%)
Jun 20, 2017 1.040 1.059 1.010 1.059 6,171 +0.06(+5.89%)
Jun 19, 2017 1.060 1.060 1.000 1.000 20,074 -0.07(-6.54%)
Jun 16, 2017 1.070 1.070 1.070 1.070 100 -0.04(-3.60%)
Jun 15, 2017 1.250 1.250 1.060 1.110 11,323 -0.13(-10.48%)
Jun 14, 2017 1.240 1.240 1.240 1.240 100 +0.07(+5.98%)
Jun 13, 2017 1.300 1.400 1.144 1.170 6,675 -0.13(-10.00%)
Jun 12, 2017 1.590 1.590 1.140 1.300 55,993 -0.20(-13.33%)
Jun 09, 2017 1.500 1.600 1.450 1.500 24,781 -0.12(-7.41%)
Jun 08, 2017 1.750 1.750 1.510 1.620 22,722 -0.18(-10.00%)
Jun 07, 2017 1.790 1.806 1.790 1.800 4,904 -0.01(-0.55%)
Jun 06, 2017 1.870 1.870 1.700 1.810 4,700 +0.07(+4.02%)
Jun 05, 2017 1.820 1.920 1.700 1.740 22,032 -0.07(-3.87%)
Jun 02, 2017 1.820 1.887 1.760 1.810 17,143 -0.05(-2.69%)
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.