PR Newswire: news distribution, targeting and monitoring
Onstream Media Corporation (OP: ONSM)
0.2200 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.3050 0.3400 0.3050 0.3150 37,167 +0.01(+2.61%)
Dec 28, 2012 0.3110 0.3110 0.3050 0.3070 14,567 -0.00(-1.29%)
Dec 27, 2012 0.3153 0.3300 0.2850 0.3110 7,075 -0.01(-2.84%)
Dec 26, 2012 0.3050 0.3500 0.3000 0.3201 128,011 +0.00(+0.34%)
Dec 24, 2012 0.2950 0.3190 0.2949 0.3190 20,222 -0.01(-1.54%)
Dec 21, 2012 0.3150 0.3349 0.2800 0.3240 41,161 -0.03(-7.43%)
Dec 20, 2012 0.3300 0.3500 0.3120 0.3500 76,812 +0.02(+6.06%)
Dec 19, 2012 0.3070 0.3300 0.3000 0.3300 9,600 +0.00(+0.00%)
Dec 18, 2012 0.3011 0.3300 0.3000 0.3300 18,968 +0.01(+3.13%)
Dec 17, 2012 0.3000 0.3200 0.3000 0.3200 13,500 -0.01(-3.03%)
Dec 14, 2012 0.3300 0.3300 0.3300 0.3300 3,700 +0.00(+0.30%)
Dec 13, 2012 0.2600 0.3290 0.2600 0.3290 163,965 -0.00(-0.30%)
Dec 12, 2012 0.3155 0.3700 0.3155 0.3300 63,662 -0.02(-5.71%)
Dec 11, 2012 0.3500 0.3500 0.3200 0.3500 29,977 +0.02(+6.06%)
Dec 10, 2012 0.3300 0.3500 0.3100 0.3300 9,900 -0.02(-5.71%)
Dec 07, 2012 0.3490 0.3500 0.3300 0.3500 25,550 +0.00(+0.00%)
Dec 06, 2012 0.3500 0.3500 0.3300 0.3500 11,100 +0.00(+0.00%)
Dec 05, 2012 0.3102 0.3500 0.3102 0.3500 11,634 -0.01(-2.78%)
Dec 04, 2012 0.3300 0.3600 0.3101 0.3600 18,589 -0.02(-5.26%)
Nov 30, 2012 0.3750 0.3800 0.3700 0.3800 111,741 +0.01(+1.33%)
Nov 29, 2012 0.3750 0.3900 0.3700 0.3750 41,275 +0.01(+1.35%)
Nov 28, 2012 0.3600 0.4000 0.3600 0.3700 4,500 -0.03(-7.50%)
Nov 27, 2012 0.3750 0.4000 0.3600 0.4000 6,100 +0.00(+0.00%)
Nov 26, 2012 0.4000 0.4000 0.3704 0.4000 9,548 -0.01(-2.44%)
Nov 24, 2012 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
Nov 23, 2012 0.4100 0.4100 0.4100 0.4100 2,500 +0.01(+2.58%)
Nov 21, 2012 0.3251 0.4200 0.3251 0.3997 79,523 +0.04(+10.72%)
Nov 20, 2012 0.4100 0.4200 0.3610 0.3610 10,055 -0.07(-16.05%)
Nov 19, 2012 0.2610 0.4300 0.2610 0.4300 142,638 +0.16(+58.67%)
Nov 16, 2012 0.3800 0.4400 0.2700 0.2710 558,981 -0.11(-28.68%)
Nov 15, 2012 0.3900 0.3950 0.3700 0.3800 16,710 -0.02(-5.00%)
Nov 14, 2012 0.3900 0.4300 0.3800 0.4000 28,192 -0.03(-8.05%)
Nov 13, 2012 0.3650 0.4350 0.3650 0.4350 67,797 +0.02(+3.57%)
Nov 12, 2012 0.3800 0.4200 0.3610 0.4200 13,250 -0.02(-4.55%)
Nov 09, 2012 0.4100 0.4400 0.3700 0.4400 16,722 +0.08(+20.55%)
Nov 08, 2012 0.3750 0.4400 0.3650 0.3650 14,000 -0.08(-17.05%)
Nov 07, 2012 0.3650 0.4400 0.3650 0.4400 34,677 -0.01(-2.22%)
Nov 06, 2012 0.3510 0.4500 0.3280 0.4500 70,900 +0.09(+25.00%)
Nov 05, 2012 0.3600 0.3600 0.3600 0.3600 1,138 -0.06(-14.29%)
Nov 02, 2012 0.4500 0.4800 0.4200 0.4200 41,525 -0.03(-6.87%)
Nov 01, 2012 0.4000 0.4800 0.4000 0.4510 49,822 +0.02(+4.88%)
Oct 31, 2012 0.4000 0.4600 0.4000 0.4300 11,700 +0.03(+7.50%)
Oct 26, 2012 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Oct 25, 2012 0.4000 0.4000 0.3900 0.3900 14,932 +0.01(+2.63%)
Oct 24, 2012 0.3400 0.3900 0.3400 0.3800 27,745 +0.04(+11.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release