| OMEGA NAVIGATION-A Add to My Watchlist | (NSDQ: ONAV) |
| Omega | 2.99 | +0.08 (+2.75%) | 56,439 |
| Historical Data for ONAV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.88 | 3.05 | 2.88 | 56,439 | 2.99 | +0.08 +2.75% |
| 02/08/10 | 2.88 | 2.96 | 2.84 | 53,716 | 2.91 | -0.01 -0.34% |
| 02/05/10 | 2.82 | 2.97 | 2.82 | 39,755 | 2.92 | +0.07 +2.46% |
| 02/04/10 | 2.92 | 3.00 | 2.85 | 52,934 | 2.85 | -0.15 -5.00% |
| 02/03/10 | 2.97 | 3.07 | 2.97 | 57,769 | 3.00 | -0.01 -0.33% |
| 02/02/10 | 2.89 | 3.04 | 2.89 | 31,607 | 3.01 | +0.13 +4.51% |
| 02/01/10 | 2.90 | 2.94 | 2.86 | 44,515 | 2.88 | -0.04 -1.37% |
| 01/29/10 | 2.97 | 3.00 | 2.75 | 56,139 | 2.92 | -0.08 -2.67% |
| 01/28/10 | 2.96 | 3.05 | 2.88 | 66,070 | 3.00 | +0.05 +1.69% |
| 01/27/10 | 2.95 | 2.99 | 2.89 | 81,866 | 2.95 | -0.03 -1.01% |
| 01/26/10 | 3.04 | 3.05 | 2.98 | 33,177 | 2.98 | -0.04 -1.32% |
| 01/25/10 | 3.01 | 3.10 | 2.88 | 51,445 | 3.02 | 0.00 0.00% |
| 01/22/10 | 3.06 | 3.10 | 3.00 | 71,257 | 3.02 | -0.04 -1.31% |
| 01/21/10 | 3.07 | 3.16 | 3.05 | 49,839 | 3.06 | -0.05 -1.61% |
| 01/20/10 | 3.15 | 3.15 | 3.06 | 88,444 | 3.11 | -0.06 -1.89% |
| 01/19/10 | 3.19 | 3.21 | 3.12 | 76,648 | 3.17 | -0.02 -0.63% |
| 01/18/10 | 3.19 | 3.19 | 3.19 | 0 | 3.19 | 0.00 0.00% |
| 01/15/10 | 3.20 | 3.22 | 3.16 | 42,936 | 3.19 | -0.03 -0.93% |
| 01/14/10 | 3.20 | 3.27 | 3.15 | 83,139 | 3.22 | +0.01 +0.31% |
| 01/13/10 | 3.27 | 3.34 | 3.21 | 96,180 | 3.21 | -0.05 -1.53% |
| 01/12/10 | 3.26 | 3.39 | 3.21 | 71,841 | 3.26 | -0.06 -1.81% |
| 01/11/10 | 3.42 | 3.47 | 3.29 | 117,556 | 3.32 | -0.06 -1.78% |
| 01/08/10 | 3.40 | 3.50 | 3.35 | 80,665 | 3.38 | -0.04 -1.17% |
| 01/07/10 | 3.32 | 3.45 | 3.32 | 75,396 | 3.42 | +0.07 +2.09% |
| 01/06/10 | 3.32 | 3.36 | 3.25 | 48,290 | 3.35 | +0.08 +2.45% |
| 01/05/10 | 3.22 | 3.35 | 3.22 | 43,244 | 3.27 | +0.05 +1.55% |
| 01/04/10 | 3.13 | 3.26 | 3.12 | 38,945 | 3.22 | +0.10 +3.21% |
| 01/01/10 | 3.12 | 3.12 | 3.12 | 0 | 3.12 | 0.00 0.00% |
| 12/31/09 | 3.13 | 3.23 | 3.09 | 74,141 | 3.12 | -0.01 -0.32% |
| 12/30/09 | 3.18 | 3.28 | 3.12 | 56,274 | 3.13 | -0.07 -2.19% |
| 12/29/09 | 3.24 | 3.30 | 3.17 | 53,376 | 3.20 | -0.08 -2.44% |
| 12/28/09 | 3.41 | 3.41 | 3.25 | 102,763 | 3.28 | -0.17 -4.93% |
| 12/25/09 | 3.29 | 3.45 | 3.29 | 95,661 | 3.45 | 0.00 0.00% |
| 12/24/09 | 3.29 | 3.45 | 3.29 | 95,661 | 3.45 | +0.24 +7.48% |
| 12/23/09 | 3.14 | 3.29 | 3.14 | 157,780 | 3.21 | +0.10 +3.22% |
| 12/22/09 | 3.00 | 3.18 | 3.00 | 213,006 | 3.11 | +0.22 +7.61% |
| 12/21/09 | 2.82 | 3.03 | 2.80 | 255,859 | 2.89 | +0.16 +5.86% |
| 12/18/09 | 2.84 | 2.92 | 2.63 | 257,448 | 2.73 | -0.13 -4.55% |
| 12/17/09 | 3.01 | 3.05 | 2.86 | 233,927 | 2.86 | -0.17 -5.61% |
| 12/16/09 | 3.22 | 3.25 | 3.00 | 169,892 | 3.03 | -0.22 -6.77% |
| 12/15/09 | 3.23 | 3.25 | 3.01 | 150,111 | 3.25 | +0.02 +0.62% |
| 12/14/09 | 3.25 | 3.30 | 3.21 | 61,390 | 3.23 | -0.01 -0.31% |
| 12/11/09 | 3.24 | 3.37 | 3.23 | 78,082 | 3.24 | +0.01 +0.31% |
| 12/10/09 | 3.39 | 3.43 | 3.23 | 88,998 | 3.23 | -0.14 -4.15% |
| 12/09/09 | 3.47 | 3.53 | 3.35 | 27,148 | 3.37 | -0.09 -2.60% |
| 12/08/09 | 3.49 | 3.55 | 3.45 | 28,955 | 3.46 | +0.01 +0.29% |
| 12/07/09 | 3.46 | 3.53 | 3.45 | 29,775 | 3.45 | -0.05 -1.43% |
| 12/04/09 | 3.49 | 3.62 | 3.45 | 84,445 | 3.50 | -0.02 -0.57% |
| 12/03/09 | 3.50 | 3.63 | 3.50 | 22,908 | 3.52 | +0.04 +1.15% |
| 12/02/09 | 3.51 | 3.59 | 3.48 | 39,156 | 3.48 | -0.03 -0.85% |
| \/ Download Data To Spreadsheet | ||||||
