Historical Stock Prices

OMTK 
$1.05
*  
unch
unch
Get OMTK Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading OMTK now


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 17-JAN-2015 TO 17-APR-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.
04/17/2015 1 1.05 1 1.05 1,100
04/16/2015 0.995 1.05 0.995 1.05 2,100
04/15/2015 0.95 1.0001 0.95 1 25,425
04/14/2015 1.01 1.05 0.95 1.05 24,954
04/13/2015 1 1.17 1 1.06 1,825
04/10/2015 1.08 1.08 1.01 1.04 13,862
04/09/2015 1.15 1.15 1.08 1.08 1,346
04/08/2015 1.01 1.08 1.01 1.08 4,604
04/07/2015 1.06 1.14 1 1.08 6,250
04/06/2015 1.055 1.19 1.055 1.15 3,700
04/02/2015 1.05 1.19 1.05 1.15 5,835
04/01/2015 1.1 1.1 1.1 1.1 00
03/31/2015 1.15 1.15 1.085 1.1 18,548
03/30/2015 1.19 1.19 1 1.05 8,432
03/27/2015 1.1 1.1 1.05 1.05 1,500
03/26/2015 1.12 1.12 1.1 1.1 1,000
03/25/2015 1.14 1.14 1.14 1.14 00
03/24/2015 1.16 1.16 1.085 1.14 4,500
03/23/2015 1.19 1.19 1.19 1.19 00
03/20/2015 1.19 1.19 1.19 1.19 100
03/19/2015 1.21 1.21 1.21 1.21 00
03/18/2015 1.165 1.21 1.165 1.21 1,099
03/17/2015 1.22 1.22 1.11 1.21 1,300
03/16/2015 1.2 1.25 1.2 1.25 2,614
03/13/2015 1.25 1.25 1.25 1.25 677
03/12/2015 1.29 1.3 1.29 1.29 5,742
03/11/2015 1.265 1.29 1.265 1.29 3,650
03/10/2015 1.29 1.29 1.2 1.29 3,101
03/09/2015 1.3 1.3 1.3 1.3 940
03/06/2015 1.19 1.3 1.19 1.3 3,599
03/05/2015 1.22 1.22 1.105 1.19 2,100
03/04/2015 1.28 1.28 1.28 1.28 00
03/03/2015 1.3 1.3 1.28 1.28 1,150
03/02/2015 1.15 1.3 1.15 1.28 14,440
02/27/2015 1.16 1.16 1.005 1.12 36,002
02/26/2015 0.96 1.03 0.96 1.01 18,210
02/25/2015 1.16 1.16 1.04 1.06 21,299
02/24/2015 1.05 1.09 1.05 1.09 5,000
02/23/2015 1.07 1.09 1.04 1.04 3,600
02/20/2015 1.06 1.08 1.06 1.08 4,900
02/19/2015 1.1 1.1 1.02 1.07 10,035
02/18/2015 1.03 1.09 1.025 1.09 4,765
02/17/2015 1.04 1.04 1.02 1.03 3,600
02/13/2015 1.04 1.08 0.972 1 12,450
02/12/2015 1.01 1.1 1.01 1.08 2,284
02/11/2015 1.05 1.1 1.03 1.1 6,300
02/10/2015 1.05 1.05 1.0072 1.05 6,500
02/09/2015 1.02 1.1 0.954 1.02 17,350
02/06/2015 0.9501 1.02 0.9501 1.02 11,325
02/05/2015 1.04 1.04 0.995 1.04 2,825
02/04/2015 1.045 1.1 1.04 1.04 500
02/03/2015 1.0501 1.0501 0.966 1.05 5,500
02/02/2015 0.985 1.075 0.9201 1.05 11,520
01/30/2015 1.1 1.1 0.96 0.985 8,655
01/29/2015 1.025 1.1 1.025 1.1 3,450
01/28/2015 1.05 1.05 1 1 1,651
01/27/2015 1.02 1.02 1.01 1.02 2,927
01/26/2015 1.09 1.09 1.02 1.02 2,500
01/23/2015 1.03 1.03 1.02 1.03 1,640
01/22/2015 1.025 1.1 1 1.1 6,350
01/21/2015 1.09 1.1 1.025 1.05 12,167
01/20/2015 0.9001 1.09 0.9001 1.09 13,200
*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?