OMEX

Historical Stock Prices

$0.2911
*  
0.006
2.1%
Get OMEX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading OMEX now
Exchange: NASDAQ
Industry: Consumer Services
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 0.281 0.3084 0.258 0.2911 203,315
08/27/2015 0.3195 0.3195 0.27 0.2851 151,110
08/26/2015 0.309 0.33 0.275 0.3099 352,771
08/25/2015 0.3499 0.3499 0.3006 0.301 134,039
08/24/2015 0.348 0.348 0.2916 0.318 588,824
08/21/2015 0.349 0.3499 0.3003 0.341 307,689
08/20/2015 0.335 0.3489 0.32 0.3486 168,234
08/19/2015 0.35 0.3799 0.32 0.327 132,186
08/18/2015 0.38 0.3895 0.3401 0.351 185,278
08/17/2015 0.362 0.37 0.36 0.36 98,163
08/14/2015 0.3625 0.388 0.362 0.372 104,683
08/13/2015 0.3625 0.3895 0.3625 0.3625 104,913
08/12/2015 0.365 0.39 0.365 0.365 101,011
08/11/2015 0.39 0.4 0.3625 0.3625 94,676
08/10/2015 0.3357 0.412 0.3357 0.3868 270,282
08/07/2015 0.37 0.3995 0.3 0.3357 887,325
08/06/2015 0.39 0.39 0.35 0.35 143,108
08/05/2015 0.4 0.4109 0.38 0.388 131,310
08/04/2015 0.4071 0.414 0.3808 0.396 58,019
08/03/2015 0.398 0.41 0.3851 0.3875 42,386
07/31/2015 0.376 0.4181 0.37 0.4033 90,858
07/30/2015 0.4186 0.4189 0.3633 0.375 127,306
07/29/2015 0.3703 0.42 0.351 0.42 151,040
07/28/2015 0.37 0.3995 0.35 0.3686 145,308
07/27/2015 0.33 0.38 0.33 0.3784 182,157
07/24/2015 0.376 0.42 0.3301 0.3501 231,949
07/23/2015 0.384 0.39 0.37 0.388 163,121
07/22/2015 0.36 0.4176 0.36 0.38 239,263
07/21/2015 0.411 0.42 0.39 0.409 332,930
07/20/2015 0.423 0.4397 0.412 0.42 105,932
07/17/2015 0.44 0.44 0.41 0.4373 101,154
07/16/2015 0.449 0.453 0.435 0.44 43,737
07/15/2015 0.4301 0.458 0.428 0.4469 226,445
07/14/2015 0.4522 0.46 0.41 0.4359 130,869
07/13/2015 0.43 0.454 0.43 0.454 157,129
07/10/2015 0.427 0.44 0.4 0.432 209,958
07/09/2015 0.428 0.46 0.411 0.411 174,400
07/08/2015 0.444 0.4599 0.419 0.42 118,109
07/07/2015 0.465 0.465 0.44 0.4405 100,808
07/06/2015 0.4498 0.49 0.44 0.4574 254,715
07/02/2015 0.46 0.46 0.44 0.445 110,063
07/01/2015 0.46 0.4899 0.45 0.451 145,305
06/30/2015 0.465 0.48 0.44 0.47 167,006
06/29/2015 0.43 0.4752 0.43 0.4645 328,305
06/26/2015 0.5 0.5166 0.41 0.41 842,867
06/25/2015 0.513 0.53 0.49 0.4924 231,408
06/24/2015 0.523 0.525 0.51 0.52 236,830
06/23/2015 0.538 0.548 0.519 0.53 197,127
06/22/2015 0.59 0.599 0.51 0.54 419,400
06/19/2015 0.539 0.6 0.535 0.59 387,285
06/18/2015 0.53 0.5475 0.5224 0.544 143,477
06/17/2015 0.53 0.538 0.52 0.53 235,085
06/16/2015 0.5208 0.5498 0.5208 0.546 63,733
06/15/2015 0.54 0.57 0.52 0.5213 359,987
06/12/2015 0.57 0.575 0.53 0.5705 167,947
06/11/2015 0.5798 0.6054 0.57 0.576 173,455
06/10/2015 0.5698 0.5883 0.5552 0.57 145,287
06/09/2015 0.623 0.63 0.55 0.551 529,276
06/08/2015 0.61 0.6191 0.591 0.615 339,844
06/05/2015 0.59 0.61 0.55 0.59 127,091
06/04/2015 0.58 0.61 0.5733 0.585 150,380
06/03/2015 0.58 0.614 0.53 0.5725 276,903
06/02/2015 0.5 0.58 0.5 0.5451 603,415
06/01/2015 0.46 0.5 0.4458 0.489 286,863
05/29/2015 0.4335 0.4679 0.4024 0.4423 485,918
05/28/2015 0.44 0.48 0.4 0.42 815,940
*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?