Quantcast
OSN

Historical Stock Prices

$2.88
*  
0.4891
20.46%
Get OSN Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading OSN now
Exchange:NASDAQ
Industry: Basic Industries
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 2.3785 2.88 2.348 2.88 232,894
08/16/2018 2.4299 2.4299 2.3491 2.3909 379
08/15/2018 2.3879 2.422 2.3056 2.3958 7,877
08/14/2018 2.42 2.4695 2.413 2.413 4,105
08/13/2018 2.407 2.47 2.36 2.42 6,615
08/10/2018 2.4101 2.4437 2.3461 2.38 11,129
08/09/2018 2.51 2.51 2.51 2.51 00
08/08/2018 2.51 2.51 2.45 2.51 2,320
08/07/2018 2.54 2.54 2.446 2.5086 7,229
08/06/2018 2.51 2.53 2.51 2.53 2,790
08/03/2018 2.55 2.55 2.4 2.44 46,775
08/02/2018 2.52 2.5236 2.51 2.51 4,469
08/01/2018 2.52 2.55 2.52 2.52 3,931
07/31/2018 2.6253 2.6253 2.52 2.53 21,222
07/30/2018 2.56 2.685 2.52 2.62 26,592
07/27/2018 2.634 2.93 2.63 2.65 6,616
07/26/2018 2.54 2.7 2.5107 2.6 35,310
07/25/2018 2.81 2.81 2.506 2.62 41,970
07/24/2018 2.821 2.8339 2.8 2.8 12,665
07/23/2018 2.83 2.83 2.83 2.83 256
07/20/2018 2.84 2.8901 2.84 2.84 5,242
07/19/2018 2.85 2.87 2.8121 2.8604 5,701
07/18/2018 2.83 2.9525 2.8187 2.86 5,727
07/17/2018 2.92 2.96 2.82 2.8457 15,807
07/16/2018 2.8625 2.9972 2.7701 2.9401 15,184
07/13/2018 2.751 2.81 2.75 2.8 7,466
07/12/2018 2.71 2.89 2.69 2.823 22,590
07/11/2018 2.84 2.84 2.71 2.71 9,927
07/10/2018 2.76 2.84 2.76 2.8 12,136
07/09/2018 2.89 2.89 2.68 2.74 18,257
07/06/2018 2.8007 2.93 2.8007 2.8885 3,939
07/05/2018 2.68 2.83 2.66 2.81 20,369
07/03/2018 2.69 2.759 2.66 2.71 19,494
07/02/2018 2.76 2.78 2.65 2.68 41,581
06/29/2018 2.78 2.85 2.7284 2.73 16,699
06/28/2018 3 3.11 2.77 2.8 84,381
06/27/2018 3.2 3.5716 3 3 153,400
06/26/2018 2.88 3.97 2.7705 3.27 545,752
06/25/2018 2.69 2.7944 2.55 2.78 96,227
06/22/2018 2.78 3 2.6414 2.6625 80,292
06/21/2018 2.7821 2.8426 2.7213 2.8 7,794
06/20/2018 2.8243 2.8252 2.7 2.77 37,055
06/19/2018 2.6801 2.8299 2.6801 2.825 19,080
06/18/2018 2.81 2.85 2.72 2.75 15,022
06/15/2018 2.75 2.85 2.75 2.78 13,690
06/14/2018 2.8 2.85 2.75 2.78 7,930
06/13/2018 2.88 2.88 2.791 2.791 3,809
06/12/2018 2.8 2.95 2.75 2.77 11,228
06/11/2018 2.9 2.9 2.621 2.7 10,016
06/08/2018 3.11 3.11 2.85 2.87 31,405
06/07/2018 2.7 3.0413 2.7 3.04 74,163
06/06/2018 2.7 2.7 2.54 2.56 19,324
06/05/2018 2.7336 2.7336 2.7 2.72 2,689
06/04/2018 2.741 2.799 2.7 2.7 10,168
06/01/2018 2.789 2.84 2.661 2.71 14,224
05/31/2018 2.85 2.85 2.76 2.79 5,385
05/30/2018 2.8536 2.8536 2.76 2.79 2,693
05/29/2018 2.95 2.9799 2.8 2.89 11,608
05/25/2018 2.8249 3.12 2.7739 2.939 69,543
05/24/2018 2.7436 2.99 2.7436 2.9157 45,377
05/23/2018 2.6301 2.76 2.6301 2.716 45,200
05/22/2018 2.6103 2.6889 2.6103 2.63 9,522
05/21/2018 2.69 2.69 2.57 2.59 20,994
05/18/2018 2.55 2.69 2.5101 2.68 54,144
05/17/2018 2.56 2.56 2.51 2.52 21,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for OSN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio