Quantcast
OMED

Historical Stock Prices

$2.475
*  
0.195
7.3%
Get OMED Alerts
*Delayed - data as of Oct. 19, 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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 2.64 2.64 2.46 2.475 143,548
10/18/2018 2.46 2.7 2.34 2.67 466,510
10/17/2018 2.25 3.25 2.2299 2.76 2,256,504
10/16/2018 1.93 2.29 1.9 2.29 89,339
10/15/2018 1.92 1.97 1.88 1.91 29,677
10/12/2018 2.05 2.07 1.95 1.99 46,683
10/11/2018 2 2.12 2 2 50,975
10/10/2018 2.01 2.18 2.01 2.04 72,093
10/09/2018 2.14 2.19 2.05 2.1 64,668
10/08/2018 2.2 2.26 2.12 2.16 49,064
10/05/2018 2.24 2.26 2.14 2.22 36,718
10/04/2018 2.37 2.46 2.2 2.21 74,210
10/03/2018 2.15 2.49 2.12 2.42 105,875
10/02/2018 2.05 2.25 2.05 2.15 88,618
10/01/2018 2.15 2.22 2.05 2.06 53,529
09/28/2018 2.2 2.2202 2.12 2.12 80,218
09/27/2018 2.25 2.44 2.17 2.21 55,794
09/26/2018 2.27 2.3235 2.23 2.2499 40,719
09/25/2018 2.248 2.32 2.2313 2.25 63,351
09/24/2018 2.33 2.39 2.235 2.26 72,585
09/21/2018 2.42 2.45 2.3 2.32 233,075
09/20/2018 2.8 2.8 2.1864 2.4 304,166
09/19/2018 2.89 2.92 2.6353 2.8 71,377
09/18/2018 2.79 2.92 2.69 2.91 105,891
09/17/2018 2.84 2.888 2.79 2.79 40,922
09/14/2018 2.9 2.9 2.78 2.84 118,620
09/13/2018 2.76 2.9 2.731 2.88 95,742
09/12/2018 2.736 2.8 2.68 2.73 109,371
09/11/2018 2.5 2.75 2.48 2.7 91,277
09/10/2018 2.31 2.58 2.31 2.48 57,155
09/07/2018 2.3 2.4201 2.27 2.33 335,835
09/06/2018 2.41 2.41 2.29 2.29 110,737
09/05/2018 2.44 2.45 2.3601 2.41 63,512
09/04/2018 2.4 2.44 2.28 2.42 54,263
08/31/2018 2.38 2.4116 2.3 2.3 29,730
08/30/2018 2.34 2.43 2.32 2.4 26,324
08/29/2018 2.24 2.39 2.17 2.39 77,529
08/28/2018 2.17 2.27 2.16 2.25 67,112
08/27/2018 2.25 2.3428 2.15 2.15 52,214
08/24/2018 2.377 2.4144 2.12 2.15 185,304
08/23/2018 2.42 2.5016 2.38 2.38 8,350
08/22/2018 2.44 2.52 2.41 2.41 9,325
08/21/2018 2.5 2.57 2.43 2.44 33,516
08/20/2018 2.48 2.6 2.4285 2.53 70,185
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
*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