ONSTREAM MEDIA Historical Stock Price

Below is the stock price history for Onstream Media ONSM. Data is recorded each day for the historical open, high, low, close and volume. The Onstream Media stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Onstream Media Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-19 0.37 0.37 0.37 0.37 200
2012-10-17 0.3616 0.3616 0.3616 0.3616 200
2012-10-16 0.36 0.36 0.357 0.357 900
2012-10-15 0.3601 0.3601 0.345 0.345 650
2012-10-11 0.38 0.42 0.38 0.42 416
2012-10-08 0.45 0.45 0.45 0.45 4
2012-10-03 0.455 0.455 0.45 0.45 1,317
2012-10-01 0.47 0.47 0.47 0.47 200
2012-09-27 0.46 0.47 0.46 0.47 429
2012-09-24 0.4816 0.4816 0.4701 0.4701 200
2012-09-19 0.52 0.52 0.52 0.52 300
2012-09-18 0.51 0.51 0.51 0.51 334
2012-09-11 0.5113 0.5113 0.51 0.51 1,700
2012-09-10 0.51 0.53 0.51 0.53 300
2012-09-06 0.54 0.54 0.54 0.54 5,500
2012-09-05 0.63 0.63 0.60 0.60 200
2012-08-31 0.58 0.58 0.57 0.57 3,276
2012-08-23 0.6623 0.6623 0.65 0.65 2,167
2012-08-16 0.73 0.73 0.73 0.73 200
2012-08-15 0.7495 0.7495 0.7495 0.7495 100
2012-08-14 0.74 0.75 0.74 0.75 1,300
2012-08-13 0.72 0.73 0.72 0.73 500
2012-08-09 0.7345 0.749 0.7345 0.749 600
2012-08-08 0.651 0.651 0.651 0.651 600
2012-08-07 0.6345 0.6345 0.62 0.62 600
2012-08-06 0.5499 0.55 0.5499 0.55 2,701
2012-08-02 0.51 0.51 0.493 0.493 6,900
2012-07-27 0.47 0.47 0.47 0.47 100
2012-07-19 0.561 0.561 0.561 0.561 400
2012-07-12 0.55 0.60 0.55 0.60 700

» More Onstream Media Stock Price History

To see other companies like Onstream Media (ONSM), view our stock market today for news, and other data.