Historical Stock Prices

OASM 
$3.2068
*  
0.1332
3.99%
Get OASM Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading OASM now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 3.2646 3.2646 3.2068 3.2068 2,100
09/22/2016 3.3 3.4 3.3 3.34 1,925
09/21/2016 3.2 3.2 3.2 3.2 00
09/20/2016 3.28 3.28 3.1792 3.2 1,800
09/19/2016 3.3576 3.3576 3.3576 3.3576 600
09/16/2016 3.4 3.54 3.343 3.38 5,167
09/15/2016 3.25 3.3252 3.23 3.3 8,868
09/14/2016 3.471 3.48 3.4 3.4 650
09/13/2016 3.67 3.67 3.5799 3.5799 1,260
09/12/2016 3.03 3.6699 3.03 3.62 28,189
09/09/2016 3.4 3.4 3.4 3.4 00
09/08/2016 3.4 3.4 3.4 3.4 1,131
09/07/2016 3.46 3.46 3.46 3.46 00
09/06/2016 3.51 3.51 3.46 3.46 2,200
09/02/2016 3.47 3.47 3.47 3.47 00
09/01/2016 3.36 3.5 3.35 3.47 2,000
08/31/2016 3.24 3.46 3.21 3.46 2,300
08/30/2016 3.5 3.5 3.45 3.5 26,395
08/29/2016 3.38 3.65 3.24 3.65 20,934
08/26/2016 3.34 3.35 3.34 3.35 7,465
08/25/2016 3.15 3.15 3.15 3.15 695
08/24/2016 3.27 3.3 3.2 3.2798 8,229
08/23/2016 3.3 3.3 3.3 3.3 00
08/22/2016 3.38 3.5 3.3 3.3 4,700
08/19/2016 3.5 3.55 3.5 3.5 5,786
08/18/2016 3.5 3.6 3.5 3.58 1,500
08/17/2016 3.38 3.38 3.38 3.38 355
08/16/2016 3.22 3.45 3.2 3.45 7,686
08/15/2016 3.2866 3.2866 3.2866 3.2866 180
08/12/2016 3.41 3.4987 3.2017 3.4 2,746
08/11/2016 3.4 3.45 3.31 3.4001 1,950
08/10/2016 3.5885 3.5885 3.5885 3.5885 225
08/09/2016 3.22 3.39 3.22 3.35 8,608
08/08/2016 3.25 3.39 3.0401 3.2 2,360
08/05/2016 3.289 3.289 3.18 3.21 3,105
08/04/2016 3.32 3.32 3.32 3.32 00
08/03/2016 3.15 3.32 3.15 3.32 4,700
08/02/2016 3.1 3.1 3.1 3.1 502
08/01/2016 3.27 3.27 3.05 3.05 1,325
07/29/2016 3.2 3.3899 3.18 3.18 1,172
07/28/2016 3.096 3.25 3.096 3.16 2,967
07/27/2016 3.08 3.1157 3.0501 3.0974 9,223
07/26/2016 3.42 3.42 3.42 3.42 00
07/25/2016 3.42 3.42 3.42 3.42 00
07/22/2016 3.42 3.42 3.42 3.42 00
07/21/2016 3.42 3.42 3.42 3.42 00
07/20/2016 3.37 3.42 3.37 3.42 1,335
07/19/2016 3.1 3.2599 3.1 3.2599 1,800
07/18/2016 3.32 3.35 3.17 3.22 1,258
07/15/2016 3.25 3.26 3.25 3.2512 1,751
07/14/2016 3.31 3.31 3.22 3.2608 1,670
07/13/2016 3.4181 3.4181 3.34 3.35 1,178
07/12/2016 3.42 3.42 3.42 3.42 700
07/11/2016 3.35 3.35 3.35 3.35 200
07/08/2016 3.39 3.39 3.3 3.35 2,000
07/07/2016 3.44 3.49 3.35 3.3501 2,030
07/06/2016 3.43 3.43 3.43 3.43 00
07/05/2016 3.51 3.51 3.43 3.43 240
07/01/2016 3.45 3.593 3.45 3.5 1,033
06/30/2016 3.35 3.86 3.35 3.45 4,713
06/29/2016 3.34 3.3495 3 3.3492 4,562
06/28/2016 3.05 3.05 3.05 3.05 290
06/27/2016 3.27 3.3 3 3.08 2,400
06/24/2016 3.18 3.3 3.1701 3.29 2,935
06/23/2016 3.51 3.665 3.42 3.6 20,053
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?