OMEX

Historical Stock Prices

$1.05
*  
0.0995
10.47%
Get OMEX Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 1.1 1.22 1.01 1.05 1,856,468
10/23/2014 0.99 1.02 0.95 0.9505 436,371
10/22/2014 0.99 0.99 0.94 0.98 328,745
10/21/2014 0.92 1.1 0.92 0.98 362,991
10/20/2014 0.93 0.95 0.9101 0.94 84,002
10/17/2014 0.97 0.97 0.89 0.9071 214,993
10/16/2014 0.92 0.98 0.92 0.96 172,031
10/15/2014 0.87 0.95 0.86 0.94 220,674
10/14/2014 0.91 0.949 0.87 0.88 118,505
10/13/2014 0.91 0.94 0.9 0.9199 106,251
10/10/2014 0.87 0.9284 0.85 0.92 433,643
10/09/2014 0.97 0.978 0.871 0.879 510,828
10/08/2014 0.95 0.988 0.94 0.9646 282,856
10/07/2014 0.96 0.97 0.93 0.95 179,867
10/06/2014 0.9989 1 0.9401 0.9631 147,884
10/03/2014 1.01 1.03 0.985 1.01 233,972
10/02/2014 0.91 1.1 0.9 1.01 517,093
10/01/2014 0.9 0.9596 0.88 0.91 371,945
09/30/2014 0.95 0.95 0.88 0.91 267,771
09/29/2014 0.88 0.92 0.87 0.895 356,193
09/26/2014 0.89 0.92 0.86 0.9 263,296
09/25/2014 0.98 0.98 0.88 0.89 343,330
09/24/2014 0.91 0.94 0.89 0.92 275,515
09/23/2014 0.9 0.9346 0.8618 0.9 252,583
09/22/2014 0.94 0.98 0.89 0.9 406,474
09/19/2014 0.88 1.01 0.85 0.92 713,027
09/18/2014 0.86 0.94 0.85 0.8707 623,842
09/17/2014 0.92 0.9951 0.87 0.8701 626,116
09/16/2014 1.09 1.11 0.9 0.9031 1,802,430
09/15/2014 1.12 1.13 1.1 1.11 286,542
09/12/2014 1.13 1.15 1.1 1.11 221,397
09/11/2014 1.1 1.15 1.09 1.13 178,091
09/10/2014 1.12 1.14 1.08 1.13 217,581
09/09/2014 1.17 1.18 1.11 1.11 443,050
09/08/2014 1.11 1.16 1.105 1.13 327,830
09/05/2014 1.16 1.16 1.1 1.13 353,497
09/04/2014 1.17 1.1799 1.15 1.16 210,502
09/03/2014 1.22 1.22 1.15 1.15 310,359
09/02/2014 1.16 1.215 1.15 1.2 626,660
08/29/2014 1.12 1.17 1.12 1.14 263,654
08/28/2014 1.12 1.1438 1.12 1.13 243,059
08/27/2014 1.13 1.16 1.09 1.1525 423,856
08/26/2014 1.12 1.13 1.08 1.13 460,822
08/25/2014 1.15 1.15 1.1 1.12 415,126
08/22/2014 1.15 1.158 1.11 1.14 372,443
08/21/2014 1.18 1.1999 1.14 1.14 571,676
08/20/2014 1.18 1.22 1.16 1.18 406,154
08/19/2014 1.17 1.21 1.15 1.18 338,401
08/18/2014 1.23 1.25 1.15 1.17 578,274
08/15/2014 1.26 1.3 1.19 1.21 427,101
08/14/2014 1.25 1.273 1.22 1.24 307,102
08/13/2014 1.27 1.3 1.245 1.27 356,009
08/12/2014 1.25 1.4 1.24 1.28 1,253,992
08/11/2014 1.17 1.23 1.15 1.15 523,352
08/08/2014 1.08 1.16 1.08 1.14 326,226
08/07/2014 1.14 1.15 1.075 1.09 400,327
08/06/2014 1.07 1.15 1.05 1.13 693,049
08/05/2014 1.15 1.1787 1.06 1.07 686,530
08/04/2014 1.2 1.22 1.12 1.15 605,758
08/01/2014 1.2 1.2301 1.15 1.18 397,001
07/31/2014 1.23 1.23 1.16 1.21 713,198
07/30/2014 1.3 1.34 1.21 1.24 616,209
07/29/2014 1.22 1.3 1.22 1.27 352,801
07/28/2014 1.28 1.3 1.2 1.23 982,983
07/25/2014 1.27 1.33 1.2601 1.3 307,359
07/24/2014 1.32 1.34 1.24 1.28 855,684
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?