OSN

Historical Stock Prices

$0.7718
*  
0.0182
2.3%
Get OSN Alerts
*Delayed - data as of Aug. 28, 2015  -  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 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 0.712 0.7999 0.7 0.7718 25,336
08/27/2015 0.78 0.79 0.703 0.79 13,943
08/26/2015 0.7899 0.7899 0.7002 0.71 27,645
08/25/2015 0.7989 0.7989 0.756 0.756 1,025
08/24/2015 0.81 0.81 0.756 0.756 4,654
08/21/2015 0.756 0.82 0.756 0.756 910
08/20/2015 0.7602 0.77 0.756 0.756 3,020
08/19/2015 0.78 0.8599 0.7551 0.7602 16,108
08/18/2015 0.8389 0.839 0.8 0.8 32,335
08/17/2015 0.85 0.85 0.8101 0.8101 4,238
08/14/2015 0.87 0.87 0.8101 0.8101 11,501
08/13/2015 0.8 0.92 0.8 0.8476 2,277
08/12/2015 0.93 0.93 0.812 0.84 9,311
08/11/2015 0.8122 0.84 0.81 0.81 9,462
08/10/2015 0.9 0.9398 0.82 0.8529 17,398
08/07/2015 1.03 1.03 0.891 0.891 25,474
08/06/2015 1.0899 1.1 0.98 0.99 2,340
08/05/2015 1.1 1.1 0.9532 1.0299 27,167
08/04/2015 1.041 1.14 1.0201 1.14 26,476
08/03/2015 1.05 1.14 1.01 1.14 27,656
07/31/2015 1.09 1.09 0.96 1 207,840
07/30/2015 1.09 1.09 1.02 1.02 25,309
07/29/2015 1.1 1.1 1.0602 1.069 3,606
07/28/2015 1.1 1.1 1.02 1.1 45,437
07/27/2015 1.01 1.1 1.01 1.07 60,693
07/24/2015 0.97 1.02 0.95 1.02 129,699
07/23/2015 1.02 1.02 1 1 10,000
07/22/2015 1.02 1.02 1 1.02 6,914
07/21/2015 1 1.02 1 1.01 10,066
07/20/2015 1.02 1.02 1 1.02 12,103
07/17/2015 1.01 1.02 1 1.02 20,741
07/16/2015 1 1.02 1 1.02 1,608
07/15/2015 1.0199 1.0199 1 1.01 52,364
07/14/2015 1.01 1.02 1 1.01 38,911
07/13/2015 1.02 1.02 1.01 1.02 7,838
07/10/2015 1 1.02 0.9102 1.01 177,851
07/09/2015 1.01 1.02 1 1 54,142
07/08/2015 1 1.02 0.96 1.01 95,155
07/07/2015 1.04 1.04 1 1 245,475
07/06/2015 1.04 1.06 1 1 25,457
07/02/2015 1.08 1.0899 1.03 1.04 14,711
07/01/2015 0.96 1.08 0.92 1.08 556,292
06/30/2015 0.901 0.998 0.84 0.977 337,649
06/29/2015 0.91 0.91 0.8525 0.899 8,616
06/26/2015 0.8699 0.9099 0.8142 0.9099 5,488
06/25/2015 0.87 0.908 0.8 0.8699 61,450
06/24/2015 0.96 0.96 0.8 0.89 44,140
06/23/2015 0.891 0.9599 0.891 0.958 6,632
06/22/2015 0.9497 0.9497 0.8809 0.8856 14,814
06/19/2015 0.95 0.95 0.8826 0.89 2,226
06/18/2015 0.91 0.96 0.893 0.935 9,277
06/17/2015 0.93 0.94 0.925 0.94 4,305
06/16/2015 0.88 0.96 0.88 0.9352 24,209
06/15/2015 0.95 0.96 0.8808 0.9 2,360
06/12/2015 0.9001 0.948 0.8602 0.948 12,157
06/11/2015 0.92 0.95 0.8712 0.95 48,297
06/10/2015 0.92 0.92 0.8703 0.8846 6,365
06/09/2015 0.9 0.93 0.882 0.92 22,985
06/08/2015 0.92 0.9498 0.8799 0.88 26,313
06/05/2015 0.9302 0.978 0.801 0.8901 23,925
06/04/2015 0.94 0.989 0.93 0.98 181,279
06/03/2015 0.9048 0.95 0.9 0.93 188,591
06/02/2015 0.8196 0.948 0.8196 0.9061 127,539
06/01/2015 0.7898 0.7907 0.7898 0.7907 5,700
05/29/2015 0.7721 0.819 0.72 0.7801 33,992
05/28/2015 0.77 0.7839 0.71 0.72 19,500
*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?