OSN

Historical Stock Prices

$1.1
*  
0.07
6.8%
Get OSN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-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.
04/29/2016 1.03 1.1 0.9756 1.1 90,624
04/28/2016 1.04 1.04 1.02 1.03 21,354
04/27/2016 1.05 1.09 0.831 1.04 77,668
04/26/2016 1.05 1.05 1 1.05 2,575
04/25/2016 1 1.0999 0.82 1.08 2,843
04/22/2016 0.85 1.18 0.85 1.1 30,276
04/21/2016 1 1.1 0.999 1.1 10,026
04/20/2016 1 1 0.999 0.999 304
04/19/2016 0.8986 1 0.8986 0.9541 63,324
04/18/2016 0.9382 0.9382 0.88 0.92 832
04/15/2016 0.91 0.92 0.91 0.92 6,246
04/14/2016 0.88 0.909 0.86 0.86 2,600
04/13/2016 0.9 0.9 0.9 0.9 518
04/12/2016 0.8399 0.8701 0.8399 0.8701 71,927
04/11/2016 0.801 0.801 0.801 0.801 00
04/08/2016 0.74 0.84 0.74 0.801 11,253
04/07/2016 0.776 0.776 0.776 0.776 00
04/06/2016 0.776 0.776 0.776 0.776 00
04/05/2016 0.74 0.79 0.74 0.776 2,114
04/04/2016 0.803 0.803 0.803 0.803 100
04/01/2016 0.8102 0.8102 0.79 0.79 1,159
03/31/2016 0.8093 0.8093 0.7841 0.7957 400
03/30/2016 0.8 0.83 0.71 0.77 22,774
03/29/2016 0.8235 0.8235 0.7889 0.7985 800
03/28/2016 0.8295 0.8295 0.8295 0.8295 00
03/24/2016 0.798 0.8295 0.7803 0.8295 1,558
03/23/2016 0.824 0.824 0.8 0.8 3,084
03/22/2016 0.8389 0.8389 0.825 0.825 525
03/21/2016 0.76 0.839 0.76 0.761 2,382
03/18/2016 0.8399 0.8399 0.8399 0.8399 00
03/17/2016 0.849 0.849 0.7511 0.8399 2,600
03/16/2016 0.8498 0.85 0.8498 0.85 10,100
03/15/2016 0.889 0.889 0.75 0.75 16,443
03/14/2016 0.94 0.94 0.761 0.7712 635
03/11/2016 0.93 0.93 0.7504 0.76 969
03/10/2016 0.9399 0.9399 0.92 0.92 313
03/09/2016 0.8999 0.8999 0.8999 0.8999 00
03/08/2016 0.8999 0.8999 0.8999 0.8999 187
03/07/2016 0.7977 0.9 0.7977 0.9 424
03/04/2016 0.9199 0.9199 0.75 0.9099 1,297
03/03/2016 0.86 0.86 0.86 0.86 00
03/02/2016 0.86 0.86 0.86 0.86 00
03/01/2016 0.7601 0.8702 0.7601 0.86 7,772
02/29/2016 0.8195 0.8195 0.8195 0.8195 365
02/26/2016 0.8 0.8 0.79 0.79 309
02/25/2016 0.81 0.81 0.81 0.81 207
02/24/2016 0.75 0.7999 0.75 0.7999 310
02/23/2016 0.75 0.81 0.75 0.79 1,435
02/22/2016 0.8199 0.8199 0.8199 0.8199 00
02/19/2016 0.8288 0.8288 0.8199 0.8199 1,015
02/18/2016 0.82 0.82 0.82 0.82 100
02/17/2016 0.7699 0.7699 0.7699 0.7699 00
02/16/2016 0.7699 0.7699 0.7699 0.7699 101
02/12/2016 0.7506 0.755 0.7506 0.755 1,650
02/11/2016 0.76 0.7996 0.75 0.7561 8,243
02/10/2016 0.8099 0.8099 0.8099 0.8099 00
02/09/2016 0.7611 0.82 0.7611 0.8099 1,173
02/08/2016 0.763 0.763 0.7611 0.7611 1,540
02/05/2016 0.7992 0.7992 0.7992 0.7992 00
02/04/2016 0.761 0.7992 0.761 0.7992 2,963
02/03/2016 0.7996 0.7996 0.7996 0.7996 124
02/02/2016 0.8201 0.8201 0.8201 0.8201 00
02/01/2016 0.8279 0.8288 0.8201 0.8201 3,844
*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?