Quantcast

Historical Stock Prices

OSMT 
$6.49
*  
0.12
1.88%
Get OSMT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading OSMT 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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 6.38 6.61 6.38 6.49 13,196
03/21/2019 6.41 6.49 6.31 6.37 13,834
03/20/2019 6.5 6.5399 6.22 6.38 7,421
03/19/2019 6.5 6.56 6.35 6.55 6,010
03/18/2019 6.39 6.39 6.0763 6.31 10,138
03/15/2019 6.62 6.8349 6.029 6.38 77,592
03/14/2019 6.649 6.7949 6.51 6.54 6,073
03/13/2019 6.73 6.98 6.64 6.66 57,514
03/12/2019 6.66 6.81 6.54 6.74 12,387
03/11/2019 6.78 6.89 6.5 6.87 17,731
03/08/2019 6.61 7.03 6.525 6.7 13,443
03/07/2019 6.652 6.94 6.652 6.7 6,208
03/06/2019 7.035 7.2 6.925 6.94 17,911
03/05/2019 7.161 7.195 7.125 7.18 2,660
03/04/2019 7.25 7.46 7.1 7.18 8,199
03/01/2019 7.71 7.71 7.0205 7.2 14,680
02/28/2019 7.14 7.39 7.14 7.19 5,733
02/27/2019 7.07 7.42 7.07 7.21 3,739
02/26/2019 7.035 7.2 7.0028 7.03 7,954
02/25/2019 7.3 7.3 7.11 7.12 5,945
02/22/2019 7.484 7.5198 7.01 7.14 12,433
02/21/2019 7.28 7.49 7.1 7.28 16,729
02/20/2019 7.5 7.92 7.27 7.27 47,021
02/19/2019 7.89 8.05 7.87 8 4,222
02/15/2019 7.73 7.98 7.55 7.88 16,056
02/14/2019 7.57 7.9 7.57 7.65 7,199
02/13/2019 7.851 7.89 7.5 7.5 7,659
02/12/2019 8 8.02 7.7606 7.89 9,179
02/11/2019 8.11 8.23 7.7313 7.85 4,317
02/08/2019 8.1 8.1 7.75 7.88 5,742
02/07/2019 7.9 8.03 7.85 7.87 4,266
02/06/2019 7.88 8.2 7.88 7.89 1,203
02/05/2019 7.69 8.04 7.69 7.99 34,675
02/04/2019 8.18 8.19 7.54 7.79 21,320
02/01/2019 7.8 8.095 7.53 8 43,096
01/31/2019 7.2 7.98 7.2 7.84 19,880
01/30/2019 7.95 8.28 7.33 7.98 8,866
01/29/2019 7.77 7.77 7.16 7.75 8,604
01/28/2019 7.92 7.92 7.5101 7.78 3,184
01/25/2019 7.71 8.17 7.625 7.99 9,539
01/24/2019 7.7 8.225 7.6128 7.63 5,007
01/23/2019 8 8.45 7.6 7.7 13,182
01/22/2019 8.14 8.26 7.81 7.91 21,398
01/18/2019 8.23 8.45 8.08 8.2 38,908
01/17/2019 8.58 8.73 8.15 8.19 32,900
01/16/2019 8.76 9.3527 8.38 8.64 19,344
01/15/2019 8.57 8.93 8.05 8.75 36,836
01/14/2019 8.25 8.64 8.25 8.51 12,193
01/11/2019 8.23 8.52 7.8 8.31 43,428
01/10/2019 8.39 8.7 8.26 8.3 43,471
01/09/2019 8.67 8.82 8.21 8.45 83,411
01/08/2019 8.01 8.83 7.5661 8.65 108,949
01/07/2019 8.12 8.25 7.78 7.95 95,276
01/04/2019 7.87 8.11 7.71 8.07 50,652
01/03/2019 7.75 8.16 7.68 7.83 44,073
01/02/2019 7.64 8.29 7.01 7.78 64,951
12/31/2018 7.17 7.89 7.05 7.75 43,427
12/28/2018 7.31 7.31 6.82 7.19 78,661
12/27/2018 8.04 8.04 6.67 7.28 121,145
12/26/2018 8 8.19 7.67 8.09 33,042
12/24/2018 8.02 8.02 7.48 7.92 9,237
*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