Stock Quote for LSE, OMH

OMH

Osmetech

11/20/2009

LAST: 1.915	CHANGE: 0.02	OPEN: 2.000	HIGH: 2.000	ASK: 2.751	VOLUME: 64,367
LAST: 1.915	CHANGE(%): 0.79	PREV: 1.900	LOW: 1.900	BID: 2.749	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	2.000	2.000	1.900	1.915	64,367
11/19/09	2.000	2.000	1.900	1.900	216,000
11/18/09	2.000	2.000	1.910	1.910	26,111
11/17/09	2.000	2.000	1.800	1.800	262,417
11/16/09	2.025	2.025	1.900	1.900	366,666
11/13/09	2.025	2.025	1.958	1.958	10,000
11/12/09	2.025	2.025	1.950	1.950	39,700
11/11/09	2.025	2.025	1.950	1.958	50,390
11/10/09	2.025	2.025	1.958	1.958	743
11/09/09	2.025	2.025	1.950	1.958	80,722
11/06/09	2.025	2.025	1.950	2.006	73,410
11/05/09	2.025	2.025	1.958	1.958	4,879
11/04/09	2.025	2.025	2.000	2.000	25,000
11/03/09	2.050	2.100	1.900	2.100	260,000
11/02/09	2.025	2.025	1.913	2.025	402,640
10/30/09	2.025	2.025	1.913	1.913	14,900
10/29/09	2.075	2.075	1.913	1.913	95,208
10/28/09	2.075	2.075	2.000	2.000	225,888
10/27/09	2.100	2.100	1.900	2.007	369,809
10/26/09	2.100	2.200	2.010	2.010	217,029

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist