OSN

Historical Stock Prices

$1
*  
0.02
1.96%
Get OSN Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
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
05/27/2015 0.73 0.75 0.69 0.75 15,334
05/26/2015 0.7 0.7839 0.7 0.761 298,356
05/22/2015 0.6804 0.6973 0.672 0.672 4,120
05/21/2015 0.7 0.7 0.7 0.7 2,020
05/20/2015 0.7001 0.71 0.67 0.7 21,240
05/19/2015 0.689 0.7 0.6701 0.6701 19,042
05/18/2015 0.6848 0.6848 0.6601 0.6601 414
05/15/2015 0.68 0.7 0.68 0.69 5,873
05/14/2015 0.699 0.7 0.66 0.7 239,182
05/13/2015 0.7 0.7 0.64 0.7 33,967
05/12/2015 0.7 0.7 0.7 0.7 7,958
05/11/2015 0.67 0.7 0.66 0.7 11,163
05/08/2015 0.7 0.7 0.6862 0.7 12,736
05/07/2015 0.7 0.7 0.6211 0.6899 116,159
05/06/2015 0.67 0.7 0.66 0.7 109,101
05/05/2015 0.6601 0.6999 0.65 0.65 4,282
05/04/2015 0.66 0.698 0.65 0.6691 14,797
05/01/2015 0.681 0.6894 0.6646 0.6646 11,978
04/30/2015 0.699 0.7 0.68 0.6801 7,840
04/29/2015 0.7 0.706 0.68 0.7 46,114
04/28/2015 0.7 0.71 0.6904 0.71 29,822
04/27/2015 0.69 0.73 0.69 0.7252 33,617
04/24/2015 0.7296 0.7296 0.7021 0.7021 6,089
04/23/2015 0.68 0.7499 0.68 0.73 21,867
04/22/2015 0.7 0.71 0.68 0.7 31,810
04/21/2015 0.71 0.7499 0.6911 0.7 80,873
04/20/2015 0.8781 0.8782 0.68 0.8 153,576
04/17/2015 0.711 0.849 0.681 0.84 46,062
04/16/2015 0.762 0.78 0.7 0.78 16,900
04/15/2015 0.7202 0.81 0.7202 0.81 3,039
04/14/2015 0.8 0.8 0.6722 0.74 6,109
04/13/2015 0.8 0.8 0.76 0.79 7,102
04/10/2015 0.8 0.8 0.765 0.765 3,442
04/09/2015 0.7 0.778 0.6999 0.74 34,594
04/08/2015 0.6501 0.7 0.6201 0.6721 17,401
04/07/2015 0.66 0.6699 0.6406 0.6406 2,677
04/06/2015 0.62 0.67 0.62 0.644 11,065
04/02/2015 0.65 0.6501 0.65 0.65 1,400
04/01/2015 0.68 0.68 0.6306 0.6306 341
03/31/2015 0.65 0.6799 0.62 0.6799 8,122
03/30/2015 0.67 0.67 0.67 0.67 125
03/27/2015 0.66 0.66 0.6499 0.6499 3,887
03/26/2015 0.642 0.642 0.642 0.642 00
03/25/2015 0.6899 0.6899 0.64 0.642 13,880
03/24/2015 0.672 0.672 0.67 0.6703 9,436
03/23/2015 0.69 0.69 0.67 0.6732 9,650
03/20/2015 0.67 0.68 0.67 0.67 3,753
03/19/2015 0.686 0.686 0.685 0.685 1,001
03/18/2015 0.7 0.7 0.6836 0.6836 4,091
03/17/2015 0.7 0.7 0.68 0.683 2,955
03/16/2015 0.6999 0.7 0.6836 0.7 4,390
03/13/2015 0.6952 0.6999 0.6952 0.6999 500
03/12/2015 0.7 0.7 0.7 0.7 100
03/11/2015 0.6735 0.6901 0.673 0.69 1,517
03/10/2015 0.6801 0.6803 0.68 0.6803 3,702
03/09/2015 0.675 0.7 0.675 0.7 1,435
03/06/2015 0.7011 0.7011 0.6735 0.6751 8,065
03/05/2015 0.7011 0.7011 0.7011 0.7011 00
03/04/2015 0.7011 0.7011 0.7011 0.7011 200
03/03/2015 0.7021 0.7021 0.7021 0.7021 00
03/02/2015 0.72 0.72 0.701 0.7021 3,765
02/27/2015 0.72 0.72 0.72 0.72 200
02/26/2015 0.7299 0.7299 0.7299 0.7299 1,528
02/25/2015 0.72 0.7299 0.682 0.6968 6,994
02/24/2015 0.7101 0.75 0.7101 0.75 3,252
02/23/2015 0.715 0.715 0.71 0.71 1,579
02/20/2015 0.72 0.75 0.71 0.75 3,116
02/19/2015 0.714 0.7598 0.714 0.7598 1,716
02/18/2015 0.71 0.765 0.71 0.75 3,022
02/17/2015 0.7001 0.7001 0.7001 0.7001 00
02/13/2015 0.74 0.77 0.7001 0.7001 3,700
02/12/2015 0.75 0.79 0.7499 0.78 17,783
02/11/2015 0.6896 0.785 0.6701 0.6701 2,300
02/10/2015 0.67 0.72 0.67 0.72 1,725
02/09/2015 0.717 0.7869 0.66 0.7068 15,545
02/06/2015 0.7199 0.7199 0.7199 0.7199 5,065
02/05/2015 0.7301 0.7301 0.65 0.71 5,574
02/04/2015 0.7301 0.74 0.73 0.73 7,483
02/03/2015 0.68 0.76 0.6799 0.7403 15,459
02/02/2015 0.7 0.7 0.6999 0.6999 312
01/30/2015 0.63 0.7 0.63 0.7 1,102
01/29/2015 0.6501 0.6559 0.64 0.65 6,376
01/28/2015 0.7181 0.7181 0.63 0.63 3,000
01/27/2015 0.68 0.68 0.66 0.67 2,566
01/26/2015 0.7 0.72 0.66 0.67 5,620
01/23/2015 0.66 0.87 0.66 0.71 12,162
01/22/2015 0.6649 0.755 0.6503 0.66 25,874
01/21/2015 0.6303 0.7299 0.6303 0.6502 12,701
01/20/2015 0.66 0.66 0.62 0.6301 4,641
01/16/2015 0.68 0.68 0.66 0.66 1,950
01/15/2015 0.69 0.6911 0.69 0.691 1,430
01/14/2015 0.711 0.72 0.69 0.7 5,167
01/13/2015 0.7114 0.7269 0.7114 0.717 4,151
01/12/2015 0.7321 0.7321 0.7321 0.7321 325
01/09/2015 0.73 0.7316 0.73 0.7316 1,582
01/08/2015 0.7496 0.7496 0.73 0.73 4,360
01/07/2015 0.745 0.76 0.726 0.7332 10,328
01/06/2015 0.76 0.7661 0.7268 0.7314 22,778
01/05/2015 0.7999 0.7999 0.7135 0.7216 20,920
01/02/2015 0.79 0.7998 0.7099 0.7998 23,865
12/31/2014 0.701 0.82 0.68 0.82 18,416
12/30/2014 0.7 0.9498 0.69 0.74 43,103
12/29/2014 0.7249 0.75 0.65 0.7142 188,947
12/26/2014 1 1.15 0.95 0.97 194,586
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
09/23/2014 0.8 0.8425 0.79 0.79 33,581
09/22/2014 0.8877 0.8901 0.802 0.8243 19,205
09/19/2014 0.86 0.8899 0.86 0.8899 16,144
09/18/2014 0.8899 0.8901 0.8899 0.89 2,992
09/17/2014 0.8501 0.8868 0.85 0.8868 14,007
09/16/2014 0.9099 0.9099 0.9099 0.9099 142
09/15/2014 0.9 0.9 0.85 0.89 11,590
09/12/2014 0.8912 0.8912 0.8912 0.8912 140
09/11/2014 0.86 0.8999 0.86 0.8999 302
09/10/2014 0.9 0.9 0.9 0.9 2,500
09/09/2014 0.87 0.91 0.87 0.87 5,424
09/08/2014 0.85 0.8999 0.85 0.86 28,019
09/05/2014 0.864 0.9 0.86 0.9 5,108
09/04/2014 0.86 0.89 0.86 0.87 5,355
09/03/2014 0.91 0.91 0.86 0.8799 1,826
09/02/2014 0.89 0.9001 0.89 0.8936 35,248
08/29/2014 0.89 0.89 0.8416 0.87 2,650
08/28/2014 0.85 0.89 0.83 0.89 26,063
08/27/2014 0.9 0.9 0.84 0.87 18,042
08/26/2014 0.8679 0.9 0.8211 0.858 13,033
08/25/2014 0.84 0.9 0.82 0.8403 51,524
08/22/2014 0.83 0.84 0.8 0.8 26,038
08/21/2014 0.8299 0.8301 0.819 0.8272 11,609
08/20/2014 0.8601 0.8608 0.82 0.83 22,132
08/19/2014 0.91 0.91 0.88 0.8801 11,619
08/18/2014 0.94 0.94 0.83 0.86 31,150
08/15/2014 0.9 0.94 0.9 0.9 28,487
08/14/2014 0.93 0.94 0.9 0.9 12,700
08/13/2014 0.91 0.92 0.91 0.92 450
08/12/2014 0.9 0.96 0.9 0.91 6,621
08/11/2014 0.99 0.99 0.8499 0.9495 9,896
08/08/2014 0.9393 0.9682 0.87 0.9682 28,442
08/07/2014 1 1 0.854 0.9791 69,795
08/06/2014 0.9503 0.98 0.9503 0.98 285
08/05/2014 0.94 1 0.94 0.95 28,170
08/04/2014 0.9699 0.98 0.9401 0.9401 16,412
08/01/2014 0.95 0.98 0.9 0.934 12,568
07/31/2014 0.9599 0.9599 0.87 0.92 3,277
*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?