OSM

Historical Stock Prices

$24.62
*  
0.13
0.53%
Get OSM Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading OSM now
Exchange: NASDAQ
Industry: Finance
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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 24.65 24.65 24.62 24.62 4,202
06/23/2016 24.67 24.785 24.67 24.75 16,360
06/22/2016 24.78 24.83 24.67 24.83 1,772
06/21/2016 24.75 24.84 24.67 24.84 11,989
06/20/2016 24.79 24.85 24.666 24.76 11,014
06/17/2016 24.79 24.85 24.68 24.8 13,097
06/16/2016 24.74 24.76 24.74 24.76 2,504
06/15/2016 24.64 24.8232 24.62 24.813 2,192
06/14/2016 24.68 24.84 24.68 24.84 5,612
06/13/2016 24.84 24.84 24.71 24.75 3,164
06/10/2016 24.77 24.8 24.7061 24.79 21,749
06/09/2016 24.7105 24.79 24.7105 24.7822 3,643
06/08/2016 24.68 24.75 24.6702 24.71 6,763
06/07/2016 24.67 24.77 24.6601 24.7 13,238
06/06/2016 24.7 24.7433 24.6653 24.74 7,472
06/03/2016 24.65 24.7138 24.65 24.7138 4,314
06/02/2016 24.74 24.74 24.6175 24.719 7,246
06/01/2016 24.62 24.74 24.6 24.72 5,657
05/31/2016 24.68 24.68 24.62 24.6201 2,261
05/27/2016 24.55 24.607 24.55 24.607 1,021
05/26/2016 24.72 24.72 24.691 24.691 800
05/25/2016 24.56 24.7 24.56 24.6669 1,781
05/24/2016 24.67 24.67 24.56 24.66 8,852
05/23/2016 24.6 24.6189 24.58 24.58 3,010
05/20/2016 24.5 24.56 24.5 24.53 6,824
05/19/2016 24.67 24.7299 24.5 24.5 20,408
05/18/2016 24.59 24.71 24.5 24.54 11,257
05/17/2016 24.6 24.6 24.55 24.59 10,242
05/16/2016 24.55 24.59 24.5 24.59 8,037
05/13/2016 24.6 24.6 24.48 24.5 12,688
05/12/2016 24.53 24.5896 24.41 24.58 9,780
05/11/2016 24.5 24.5 24.49 24.49 600
05/10/2016 24.5 24.5896 24.5 24.54 18,999
05/09/2016 24.71 24.7385 24.52 24.55 5,000
05/06/2016 24.45 24.45 24.45 24.45 104
05/05/2016 24.45 24.53 24.45 24.48 12,740
05/04/2016 24.511 24.511 24.41 24.45 25,700
05/03/2016 24.45 24.64 24.45 24.55 5,276
05/02/2016 24.5 24.58 24.45 24.53 12,431
04/29/2016 24.34 24.55 24.34 24.4601 6,819
04/28/2016 24.45 24.69 24.42 24.54 32,473
04/27/2016 24.47 24.6 24.45 24.46 10,886
04/26/2016 24.6032 24.6032 24.45 24.578 2,971
04/25/2016 24.622 24.622 24.51 24.5991 5,798
04/22/2016 24.45 24.5959 24.45 24.54 9,707
04/21/2016 24.48 24.54 24.3344 24.4455 18,762
04/20/2016 24.55 24.65 24.41 24.5999 3,814
04/19/2016 24.415 24.4892 24.22 24.4644 10,131
04/18/2016 24.26 24.4689 24.26 24.4689 5,820
04/15/2016 24.46 24.4999 24.1801 24.22 10,254
04/14/2016 24.57 24.5871 24.28 24.4 14,483
04/13/2016 24.629 24.629 24.36 24.37 12,226
04/12/2016 24.45 24.65 24.45 24.61 3,350
04/11/2016 24.5 24.54 24.388 24.54 2,200
04/08/2016 24.43 24.64 24.39 24.4413 6,141
04/07/2016 24.49 24.69 24.34 24.51 16,486
04/06/2016 24.2522 24.75 24.2522 24.6357 32,369
04/05/2016 24.21 24.47 24.201 24.47 15,221
04/04/2016 24.36 24.4399 24.21 24.35 10,149
04/01/2016 24.36 24.4499 24.36 24.44 8,946
03/31/2016 24.32 24.44 24.21 24.415 8,213
03/30/2016 24.47 24.47 24.12 24.35 9,300
03/29/2016 24.4 24.47 24.3892 24.46 5,433
03/28/2016 24.43 24.47 24.384 24.46 2,281
03/24/2016 24.1569 24.37 24.12 24.3396 24,263
*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?