Quantcast

Historical Stock Prices

OASM 
$3.424
*  
0.864
33.75%
Get OASM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading OASM now
Exchange:NASDAQ
Industry: Health Care
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 3.35 3.55 3.13 3.45 467,298
09/20/2018 2.73 2.75 2.46 2.56 40,078
09/19/2018 3.15 3.1973 2.75 2.75 47,955
09/18/2018 3 3.17 2.85 3.05 93,032
09/17/2018 2.61 2.61 2.5336 2.6 23,995
09/14/2018 2.53 2.56 2.29 2.29 22,436
09/13/2018 2.59 2.613 2.59 2.5999 8,785
09/12/2018 2.61 2.7 2.5 2.5679 66,692
09/11/2018 2.52 2.58 2.4801 2.55 44,380
09/10/2018 2.29 2.397 2.281 2.3163 22,709
09/07/2018 2.25 2.25 2.21 2.2272 11,495
09/06/2018 2.16 2.25 2.16 2.2 8,775
09/05/2018 2.17 2.18 2.05 2.05 5,971
09/04/2018 2.15 2.229 2.06 2.179 48,608
08/31/2018 1.84 1.96 1.84 1.95 20,166
08/30/2018 1.89 1.97 1.89 1.9 2,120
08/29/2018 1.88 1.88 1.85 1.8797 19,032
08/28/2018 1.8 1.88 1.8 1.88 7,591
08/27/2018 1.8 1.8 1.75 1.7588 2,158
08/24/2018 1.7996 1.8 1.77 1.7977 3,069
08/23/2018 1.8379 1.8379 1.829 1.829 1,091
08/22/2018 1.791 1.8 1.7838 1.7838 4,100
08/21/2018 1.831 1.879 1.79 1.8 5,031
08/20/2018 1.8 1.86 1.7733 1.8033 4,043
08/17/2018 1.8 1.8 1.7445 1.7445 16,107
08/16/2018 1.87 1.87 1.72 1.7938 14,496
08/15/2018 1.7 1.87 1.7 1.85 11,523
08/14/2018 1.73 1.75 1.69 1.6901 2,443
08/13/2018 1.78 1.78 1.65 1.6543 13,448
08/10/2018 1.71 1.7662 1.69 1.6956 6,589
08/09/2018 1.9 1.9 1.72 1.8 19,120
08/08/2018 1.9 1.9713 1.8445 1.9289 27,616
08/07/2018 1.7 1.9742 1.6932 1.81 24,215
08/06/2018 1.56 1.7 1.5588 1.7 33,870
08/03/2018 1.38 1.619 1.38 1.51 13,023
08/02/2018 1.43 1.5799 1.39 1.39 53,636
08/01/2018 1.51 1.51 1.39 1.4191 19,277
07/31/2018 1.62 1.62 1.5 1.52 20,438
07/30/2018 1.51 1.71 1.51 1.58 70,095
07/27/2018 1.79 1.79 1.5 1.51 144,456
07/26/2018 2.44 2.5281 2.25 2.36 85,141
07/25/2018 2.04 2.8434 2.04 2.35 647,258
07/24/2018 1.93 2.0693 1.91 1.92 92,574
07/23/2018 1.55 2.1954 1.55 1.8892 270,760
07/20/2018 1.58 1.67 1.4 1.45 38,581
07/19/2018 1.66 1.7207 1.511 1.5805 123,779
07/18/2018 1.5 1.97 1.5 1.7899 101,809
07/17/2018 1.5 1.52 1.5 1.52 452
07/16/2018 1.49 1.5 1.47 1.4802 1,716
07/13/2018 1.46 1.47 1.36 1.36 27,351
07/12/2018 1.42 1.43 1.41 1.41 3,878
07/11/2018 1.38 1.52 1.37 1.39 21,113
07/10/2018 1.28 1.333 1.28 1.333 500
07/09/2018 1.44 1.44 1.27 1.2726 504
07/06/2018 1.3 1.3 1.3 1.3 00
07/05/2018 1.31 1.31 1.3 1.3 354
07/03/2018 1.3101 1.3101 1.3101 1.3101 400
07/02/2018 1.2 1.32 1.2 1.2755 1,190
06/29/2018 1.2137 1.3176 1.2137 1.3176 311
06/28/2018 1.3401 1.3401 1.3401 1.3401 00
06/27/2018 1.35 1.35 1.34 1.3401 7,900
06/26/2018 1.48 1.48 1.48 1.48 00
06/25/2018 1.48 1.48 1.282 1.48 748
06/22/2018 1.4333 1.4333 1.4333 1.4333 00
06/21/2018 1.4301 1.4642 1.43 1.4333 2,952
*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?

Smart Portfolio