OmniComm Systems, Inc. Historical Stock Prices

OMCM 
$0.172
*  
-0.008
-4.44 %
Get OMCM Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading OMCM now


Community Rating:
View:    OMCM Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-2015

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.
16:00 N/A  0.172  0.172  0.172 1,980
05/26/2015 0.172 0.172 0.172 0.172 1,980
05/22/2015 0.18 0.18 0.18 0.18 4,277
05/21/2015 0.181 0.181 0.18 0.18 19,100
05/20/2015 0.18 0.18 0.18 0.18 00
05/19/2015 0.18 0.18 0.18 0.18 00
05/18/2015 0.19 0.19 0.18 0.18 38,091
05/15/2015 0.19 0.19 0.19 0.19 4,400
05/14/2015 0.19 0.19 0.182 0.182 25,000
05/13/2015 0.19 0.19 0.19 0.19 1,980
05/12/2015 0.181 0.181 0.181 0.181 330
05/11/2015 0.18 0.18 0.18 0.18 00
05/08/2015 0.18 0.18 0.18 0.18 20,001
05/07/2015 0.18 0.18 0.18 0.18 8,116
05/06/2015 0.2 0.2 0.19 0.2 165,296
05/05/2015 0.19 0.19 0.19 0.19 2,655
05/04/2015 0.21 0.21 0.19 0.1986 114,330
05/01/2015 0.2099 0.21 0.2099 0.21 10,150
04/30/2015 0.235 0.235 0.2 0.2 145,910
04/29/2015 0.235 0.235 0.235 0.235 704
04/28/2015 0.239 0.239 0.235 0.235 3,873
04/27/2015 0.24 0.24 0.2201 0.2201 27,291
04/24/2015 0.235 0.235 0.23 0.23 39,900
04/23/2015 0.234 0.234 0.234 0.234 135
04/22/2015 0.26 0.26 0.26 0.26 00
04/21/2015 0.25 0.26 0.25 0.26 41,800
04/20/2015 0.234 0.234 0.234 0.234 00
04/17/2015 0.234 0.234 0.234 0.234 00
04/16/2015 0.234 0.234 0.234 0.234 00
04/15/2015 0.234 0.234 0.234 0.234 00
04/14/2015 0.234 0.234 0.234 0.234 400
04/13/2015 0.234 0.234 0.234 0.234 00
04/10/2015 0.234 0.234 0.234 0.234 00
04/09/2015 0.234 0.234 0.234 0.234 00
04/08/2015 0.25 0.25 0.234 0.234 13,000
04/07/2015 0.23 0.23 0.23 0.23 00
04/06/2015 0.24 0.24 0.2 0.23 73,400
04/02/2015 0.271 0.2799 0.1831 0.25 304,520
04/01/2015 0.29 0.29 0.27 0.2899 7,200
03/31/2015 0.3 0.3 0.291 0.291 15,000
03/30/2015 0.3 0.3 0.3 0.3 5,052
03/27/2015 0.3 0.3 0.3 0.3 4,801
03/26/2015 0.3 0.3 0.3 0.3 00
03/25/2015 0.3 0.3 0.3 0.3 1,500
03/24/2015 0.28 0.28 0.28 0.28 00
03/23/2015 0.28 0.28 0.28 0.28 3,000
03/20/2015 0.28 0.28 0.27 0.27 2,600
03/19/2015 0.28 0.28 0.28 0.28 00
03/18/2015 0.28 0.28 0.28 0.28 00
03/17/2015 0.28 0.28 0.28 0.28 3,000
03/16/2015 0.282 0.282 0.282 0.282 00
03/13/2015 0.282 0.282 0.282 0.282 300
03/12/2015 0.2701 0.2701 0.2701 0.2701 00
03/11/2015 0.2701 0.2701 0.2701 0.2701 400
03/10/2015 0.2999 0.3 0.2701 0.2701 28,100
03/09/2015 0.2849 0.2849 0.2849 0.2849 00
03/06/2015 0.28 0.2849 0.27 0.2849 10,295
03/05/2015 0.2801 0.2801 0.28 0.28 6,300
03/04/2015 0.2984 0.2984 0.2984 0.2984 00
03/03/2015 0.2984 0.2984 0.2984 0.2984 00
03/02/2015 0.3 0.3 0.2984 0.2984 4,570
02/27/2015 0.2999 0.2999 0.2999 0.2999 00
02/26/2015 0.2801 0.2999 0.28 0.2999 10,700
*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?