Quantcast

Historical Stock Prices

OASM 
$3.45
*  
0.18
5.5%
Get OASM Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 3.4 3.45 3.4 3.45 636
12/13/2018 3.4 3.44 3.27 3.27 2,897
12/12/2018 3.43 3.4899 3.3467 3.36 14,992
12/11/2018 3.48 3.5843 3.434 3.5808 11,016
12/10/2018 3.39 3.4 3.11 3.11 26,099
12/07/2018 3.6 3.6982 3.55 3.55 4,325
12/06/2018 3.51 3.64 3.51 3.56 19,722
12/04/2018 3.83 3.9779 3.65 3.7 22,111
12/03/2018 4.02 4.02 3.77 3.78 17,206
11/30/2018 4.08 4.0899 4.0014 4.03 3,651
11/29/2018 4.15 4.25 4.06 4.23 33,533
11/28/2018 3.78 4.3599 3.78 4.01 36,704
11/27/2018 4.24 4.24 3.9 3.9 26,666
11/26/2018 4.63 4.63 4.19 4.33 53,954
11/23/2018 4.8 4.8 4.6 4.677 6,990
11/21/2018 4.53 4.85 4.53 4.77 11,543
11/20/2018 4.25 4.589 4.25 4.589 14,068
11/19/2018 4.72 4.7865 4.3 4.3 17,696
11/16/2018 4.92 4.99 4.8 4.88 7,929
11/15/2018 4.93 5.0525 4.72 5.05 11,012
11/14/2018 4.85 5.1 4.7537 5.1 8,857
11/13/2018 4.83 4.8399 4.69 4.77 9,625
11/12/2018 5 5 4.6 4.6001 10,400
11/09/2018 4.75 4.93 4.74 4.93 15,284
11/08/2018 4.64 4.8505 4.5929 4.81 16,169
11/07/2018 4.92 4.99 4.62 4.62 46,078
11/06/2018 4.76 5.06 4.76 5.02 109,790
11/05/2018 4.49 4.49 4.3501 4.44 20,113
11/02/2018 4.22 4.56 4.21 4.3 46,450
11/01/2018 4.01 4.21 3.95 4.16 26,693
10/31/2018 4.14 4.14 3.9365 3.95 10,441
10/30/2018 3.79 4.16 3.79 4.07 18,335
10/29/2018 3.8 3.8799 3.748 3.76 13,341
10/26/2018 3.62 3.62 3.51 3.55 22,546
10/25/2018 3.81 3.8724 3.6171 3.7 38,930
10/24/2018 3.94 3.97 3.76 3.8987 32,496
10/23/2018 4.03 4.031 3.8001 3.9899 29,697
10/22/2018 4.27 4.3295 4.14 4.14 34,861
10/19/2018 4.25 4.3199 4.14 4.14 16,220
10/18/2018 4.34 4.39 4.13 4.14 34,515
10/17/2018 3.84 4.2297 3.7 4.0454 53,777
10/16/2018 3.98 3.98 3.87 3.87 19,490
10/15/2018 4.09 4.09 3.9764 3.99 24,152
10/12/2018 4.26 4.2799 4.2 4.27 39,382
10/11/2018 4.11 4.1876 4.0062 4.12 40,255
10/10/2018 4.36 4.4 4 4.2 123,232
10/09/2018 4.07 4.8 4.06 4.6632 188,861
10/08/2018 3.69 3.8399 3.64 3.82 44,067
10/05/2018 3.5 3.65 3.5 3.65 27,384
10/04/2018 3.59 3.598 3.37 3.43 53,533
10/03/2018 3.72 3.8919 3.65 3.65 73,105
10/02/2018 3.74 3.81 3.57 3.57 131,321
10/01/2018 4.22 4.3038 3.9801 4 129,043
09/28/2018 4.56 4.75 4 4.22 225,634
09/27/2018 4.98 5.12 4.47 4.63 413,297
09/26/2018 5.66 5.7 4.719 5.35 775,322
09/25/2018 4 5.15 3.93 4.65 371,795
09/24/2018 3.41 3.8026 3.3 3.59 262,991
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OASM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio