Historical Stock Prices

OMTK 
$0.68
*  
0.0452
7.12 %
Get OMTK Alerts
*Delayed - data as of Aug. 28, 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 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 0.64 0.68 0.64 0.68 7,109
08/27/2015 0.62 0.65 0.62 0.6348 23,650
08/26/2015 0.61 0.6799 0.61 0.62 12,000
08/25/2015 0.71 0.72 0.6001 0.61 11,679
08/24/2015 0.6855 0.74 0.6501 0.74 68,129
08/21/2015 0.765 0.765 0.7 0.71 16,585
08/20/2015 0.765 0.765 0.72 0.72 3,100
08/19/2015 0.755 0.755 0.73 0.73 10,670
08/18/2015 0.765 0.765 0.725 0.74 12,900
08/17/2015 0.75 0.75 0.73 0.75 7,400
08/14/2015 0.74 0.75 0.73 0.75 6,300
08/13/2015 0.79 0.83 0.72 0.75 29,905
08/12/2015 0.735 0.79 0.68 0.79 10,600
08/11/2015 0.7601 0.7601 0.74 0.75 12,168
08/10/2015 0.75 0.83 0.75 0.8 20,252
08/07/2015 0.7899 0.7899 0.7 0.7899 13,725
08/06/2015 0.75 0.7899 0.7301 0.7899 4,900
08/05/2015 0.795 0.795 0.7301 0.7301 3,350
08/04/2015 0.8885 0.8885 0.7301 0.7999 7,500
08/03/2015 0.75 0.85 0.75 0.85 29,085
07/31/2015 0.78 0.81 0.65 0.81 34,700
07/30/2015 0.76 0.877 0.76 0.8 5,550
07/29/2015 0.7601 0.8449 0.75 0.7995 8,400
07/28/2015 0.87 0.87 0.87 0.87 1,000
07/27/2015 0.7601 0.87 0.7601 0.87 1,400
07/24/2015 0.82 0.89 0.8199 0.8201 6,050
07/23/2015 0.9288 0.9289 0.7551 0.8199 14,947
07/22/2015 0.7551 0.9289 0.7551 0.9289 5,215
07/21/2015 0.9 0.9 0.7551 0.9 3,530
07/20/2015 0.755 0.96 0.755 0.95 1,400
07/17/2015 0.85 0.97 0.7551 0.96 4,080
07/16/2015 0.7501 0.8998 0.7501 0.8731 5,962
07/15/2015 0.93 0.93 0.7901 0.9 3,504
07/14/2015 0.93 0.93 0.93 0.93 740
07/13/2015 0.86 0.9 0.85 0.9 5,540
07/10/2015 0.9998 0.9999 0.6631 0.85 10,720
07/09/2015 0.91 0.91 0.85 0.85 11,950
07/08/2015 0.9001 0.9001 0.9001 0.9001 1,000
07/07/2015 1 1 0.99 0.99 245
07/06/2015 0.95 0.95 0.9021 0.9021 5,773
07/02/2015 0.95 1 0.94 1 6,150
07/01/2015 1 1 0.94 1 2,880
06/30/2015 0.95 0.95 0.94 0.95 10,000
06/29/2015 0.95 1 0.95 0.95 4,160
06/26/2015 1 1 1 1 167
06/25/2015 0.95 0.99 0.95 0.95 3,100
06/24/2015 0.95 1 0.94 0.9999 4,700
06/23/2015 0.95 0.99 0.95 0.99 11,909
06/22/2015 1.03 1.03 0.95 0.95 5,500
06/19/2015 1.03 1.03 1.02 1.02 1,140
06/18/2015 1 1.02 0.98 1.02 9,222
06/17/2015 0.93 1 0.92 0.978 8,972
06/16/2015 0.93 0.998 0.92 0.95 6,300
06/15/2015 0.9401 0.9401 0.93 0.93 12,740
06/12/2015 1 1 0.95 0.95 470
06/11/2015 0.96 1.03 0.96 1.015 10,688
06/10/2015 0.86 1 0.86 0.958 4,250
06/09/2015 0.95 0.996 0.95 0.996 1,100
06/08/2015 1.12 1.12 1 1.05 14,840
06/05/2015 0.88 1.05 0.87 1.01 35,731
06/04/2015 0.85 0.86 0.84 0.86 15,366
06/03/2015 0.88 0.88 0.8001 0.83 26,696
06/02/2015 0.87 0.878 0.652 0.79 8,041
06/01/2015 0.79 0.88 0.75 0.878 10,136
05/29/2015 0.802 0.998 0.802 0.878 10,853
05/28/2015 0.95 0.95 0.801 0.95 3,700
*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?