Quantcast
OMED

Historical Stock Prices

$2.48
*  
unch
unch
Get OMED Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading OMED 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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 2.42 2.5 2.42 2.48 11,056
08/16/2018 2.356 2.48 2.32 2.48 14,821
08/15/2018 2.36 2.43 2.3357 2.39 37,778
08/14/2018 2.386 2.45 2.32 2.38 125,846
08/13/2018 2.431 2.5 2.4 2.45 67,215
08/10/2018 2.42 2.45 2.38 2.42 29,683
08/09/2018 2.405 2.48 2.4 2.4 33,259
08/08/2018 2.54 2.58 2.43 2.45 26,652
08/07/2018 2.64 2.64 2.5 2.53 43,039
08/06/2018 2.33 2.64 2.31 2.58 76,240
08/03/2018 2.14 2.4 2.13 2.33 57,680
08/02/2018 2.1 2.16 2.07 2.13 211,001
08/01/2018 2.1 2.16 2.05 2.09 17,038
07/31/2018 2.06 2.14 2.05 2.09 72,505
07/30/2018 2.12 2.19 2.05 2.05 35,256
07/27/2018 2.2 2.21 2.12 2.15 33,570
07/26/2018 2.21 2.23 2.12 2.21 22,038
07/25/2018 2.12 2.23 2.09 2.15 130,527
07/24/2018 2.32 2.32 2.06 2.1 67,396
07/23/2018 2.35 2.37 2.28 2.31 46,081
07/20/2018 2.35 2.41 2.34 2.37 87,899
07/19/2018 2.42 2.435 2.33 2.34 135,290
07/18/2018 2.37 2.44 2.34 2.4 54,035
07/17/2018 2.39 2.43 2.31 2.35 51,530
07/16/2018 2.41 2.45 2.35 2.37 9,358
07/13/2018 2.43 2.56 2.39 2.45 24,691
07/12/2018 2.3593 2.45 2.3593 2.43 29,739
07/11/2018 2.43 2.48 2.34 2.36 40,290
07/10/2018 2.45 2.4651 2.38 2.43 28,724
07/09/2018 2.46 2.49 2.31 2.4 52,568
07/06/2018 2.48 2.6 2.39 2.47 43,978
07/05/2018 2.6 2.6799 2.43 2.47 46,255
07/03/2018 2.5 2.59 2.485 2.59 9,807
07/02/2018 2.31 2.5 2.31 2.5 38,974
06/29/2018 2.28 2.379 2.28 2.31 8,908
06/28/2018 2.29 2.35 2.27 2.27 51,962
06/27/2018 2.61 2.61 2.25 2.31 116,021
06/26/2018 2.49 2.63 2.43 2.6 24,324
06/25/2018 2.49 2.5 2.4201 2.48 12,524
06/22/2018 2.59 2.6 2.48 2.55 51,401
06/21/2018 2.7 2.71 2.57 2.59 13,726
06/20/2018 2.61 2.71 2.61 2.71 30,876
06/19/2018 2.57 2.6335 2.55 2.6 31,089
06/18/2018 2.65 2.7 2.57 2.57 22,841
06/15/2018 2.68 2.71 2.51 2.65 51,176
06/14/2018 2.69 2.78 2.62 2.67 98,541
06/13/2018 2.8 2.81 2.66 2.66 66,529
06/12/2018 2.9 2.9 2.8 2.8 29,133
06/11/2018 2.86 2.93 2.83 2.86 13,565
06/08/2018 2.92 2.95 2.82 2.85 28,931
06/07/2018 2.95 2.95 2.86 2.9 35,839
06/06/2018 2.92 3.04 2.92 2.92 44,757
06/05/2018 3 3.09 2.92 2.95 54,103
06/04/2018 3 3.03 2.88 2.99 46,035
06/01/2018 3.12 3.16 2.98 2.98 31,624
05/31/2018 2.96 3.13 2.92 3.11 236,426
05/30/2018 2.93 3 2.93 2.97 82,709
05/29/2018 2.77 2.95 2.77 2.91 145,699
05/25/2018 2.75 2.85 2.75 2.8 103,993
05/24/2018 2.79 2.8 2.75 2.78 32,949
05/23/2018 2.77 2.82 2.75 2.8 213,266
05/22/2018 2.84 2.86 2.77 2.77 51,318
05/21/2018 2.85 2.89 2.78 2.83 77,629
05/18/2018 2.85 2.86 2.81 2.84 41,343
05/17/2018 2.97 3.001 2.8 2.84 115,776
*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