RVL Pharmaceuticals (OSMT)
NASDAQ: OSMT
· Real-Time Price · USD
1.11
-0.02 (-1.77%)
At close: Jan 19, 2022, 6:00 AM
OSMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 18, 2022 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 296,522 |
| Jan 14, 2022 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | 0.00% | 305,190 |
| Jan 13, 2022 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 147,341 |
| Jan 12, 2022 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 1.75% | 255,062 |
| Jan 11, 2022 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 405,711 |
| Jan 10, 2022 | 1.05 | 1.21 | 1.01 | 1.15 | 1.15 | 11.65% | 1,422,412 |
| Jan 7, 2022 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 181,857 |
| Jan 6, 2022 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | 0.00% | 370,700 |
| Jan 5, 2022 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -4.55% | 407,761 |
| Jan 4, 2022 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -3.51% | 187,681 |
| Jan 3, 2022 | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | 5.56% | 383,787 |
| Dec 31, 2021 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | -0.92% | 396,710 |
| Dec 30, 2021 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 426,881 |
| Dec 29, 2021 | 1.08 | 1.13 | 1.02 | 1.12 | 1.12 | 5.66% | 599,513 |
| Dec 28, 2021 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -5.36% | 969,010 |
| Dec 27, 2021 | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -5.08% | 923,441 |
| Dec 23, 2021 | 1.14 | 1.25 | 1.08 | 1.18 | 1.18 | 11.32% | 7,539,346 |
| Dec 22, 2021 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 255,534 |
| Dec 21, 2021 | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | 3.88% | 398,200 |
| Dec 20, 2021 | 1.02 | 1.06 | 0.98 | 1.03 | 1.03 | 5.10% | 298,021 |