OSN

Historical Stock Prices

$0.98
*  
0.0896
10.06%
Get OSN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading OSN now
Exchange: NASDAQ
Industry: Basic Industries
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-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 0.94 0.98 0.9001 0.98 25,559
12/23/2014 0.7999 0.9095 0.7799 0.8904 40,665
12/22/2014 0.741 0.7799 0.721 0.7699 25,101
12/19/2014 0.7999 0.7999 0.74 0.7799 1,964
12/18/2014 0.82 0.82 0.731 0.75 14,400
12/17/2014 0.71 0.8069 0.71 0.8069 863
12/16/2014 0.77 0.81 0.75 0.79 11,862
12/15/2014 0.8 0.8 0.7502 0.78 16,200
12/12/2014 0.8 0.8501 0.705 0.8501 11,800
12/11/2014 0.8 0.84 0.77 0.7999 14,875
12/10/2014 0.84 0.84 0.8112 0.8399 6,550
12/09/2014 0.86 0.86 0.8 0.8499 9,608
12/08/2014 0.8302 0.89 0.812 0.855 14,701
12/05/2014 0.8491 0.87 0.8 0.8302 74,401
12/04/2014 0.85 0.929 0.8491 0.88 12,900
12/03/2014 0.855 0.89 0.845 0.89 3,642
12/02/2014 0.88 0.9688 0.845 0.845 48,855
12/01/2014 0.97 1 0.8702 0.8702 28,467
11/28/2014 0.91 0.9495 0.91 0.9495 2,000
11/26/2014 0.8998 0.91 0.8516 0.91 9,086
11/25/2014 0.8502 0.8801 0.8502 0.87 10,127
11/24/2014 0.88 0.91 0.88 0.89 13,911
11/21/2014 0.9186 0.9186 0.88 0.9031 7,209
11/20/2014 0.95 0.95 0.821 0.8704 46,333
11/19/2014 0.92 0.9301 0.91 0.9301 5,474
11/18/2014 0.9011 0.978 0.9011 0.93 61,354
11/17/2014 0.8699 0.998 0.842 0.9285 154,048
11/14/2014 0.87 0.87 0.8221 0.86 2,525
11/13/2014 0.8948 0.9099 0.84 0.84 12,499
11/12/2014 0.8601 0.8973 0.8601 0.8664 7,927
11/11/2014 0.9697 0.9697 0.8567 0.8706 32,242
11/10/2014 0.8 0.99 0.8 0.8634 216,723
11/07/2014 0.8 0.8898 0.8 0.83 50,458
11/06/2014 0.9 0.9 0.8012 0.84 12,830
11/05/2014 0.88 0.88 0.8001 0.8399 57,703
11/04/2014 0.889 0.8938 0.8601 0.8601 8,064
11/03/2014 0.8702 0.889 0.8601 0.889 15,314
10/31/2014 0.86 0.93 0.86 0.912 20,454
10/30/2014 0.8769 0.8899 0.8502 0.8898 2,038
10/29/2014 0.8997 0.8997 0.8632 0.8632 6,400
10/28/2014 0.8911 0.9288 0.85 0.9199 13,107
10/27/2014 0.89 0.9001 0.88 0.9001 4,581
10/24/2014 0.9 0.9599 0.85 0.9599 10,100
10/23/2014 0.9698 0.9698 0.9007 0.96 4,079
10/22/2014 0.97 0.97 0.91 0.931 4,900
10/21/2014 0.98 0.98 0.91 0.97 4,816
10/20/2014 0.97 0.97 0.91 0.93 837
10/17/2014 0.91 0.9699 0.91 0.9699 1,666
10/16/2014 0.89 0.93 0.89 0.93 10,966
10/15/2014 0.86 0.87 0.83 0.85 24,154
10/14/2014 0.95 0.9999 0.8611 0.8701 19,594
10/13/2014 1 1.03 0.93 0.96 36,545
10/10/2014 1.01 1.15 0.96 1.12 54,197
10/09/2014 1.08 1.11 0.95 1.047 107,481
10/08/2014 0.96 1.1 0.96 1.1 30,531
10/07/2014 0.99 1.05 0.95 1.05 41,505
10/06/2014 1.11 1.11 0.95 1.0499 48,654
10/03/2014 1.12 1.12 1.06 1.1099 21,622
10/02/2014 1.0501 1.18 1.02 1.117 69,509
10/01/2014 1.25 1.3 1.1 1.1898 96,929
09/30/2014 1.39 1.39 1.17 1.18 174,067
09/29/2014 1.01 1.55 0.93 1.38 820,272
09/26/2014 0.78 0.92 0.78 0.9075 38,208
09/25/2014 0.7207 0.82 0.7008 0.79 11,629
09/24/2014 0.768 0.8299 0.75 0.7899 31,111
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?