Historical Prices for Omni Energy Services Corp (OMNI)

Symbol:

Historical Data for OMNI Energy Services Corp. (OMNI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	2.94	3.72	2.51	2.61	333,927	-0.44	-14.43%
10/3/08	3.20	3.27	3.02	3.05	124,894	-0.20	-6.15%
10/2/08	3.25	3.41	3.22	3.25	183,141	–	–
10/1/08	3.25	3.34	3.25	3.25	82,732	0.03	0.93%
9/30/08	3.27	3.2799	2.98	3.22	254,331	0.07	2.22%
9/29/08	3.29	3.2962	2.90	3.15	182,708	-0.21	-6.25%
9/26/08	3.37	3.47	3.30	3.36	76,247	0.01	0.30%
9/25/08	3.53	3.56	3.35	3.35	63,893	-0.14	-4.01%
9/24/08	3.52	3.69	3.47	3.49	36,331	0.02	0.58%
9/23/08	3.75	3.82	3.41	3.47	165,427	-0.32	-8.44%
9/22/08	3.84	4.00	3.76	3.79	67,852	-0.06	-1.56%
9/19/08	3.78	3.90	3.65	3.85	246,949	0.15	4.05%
9/18/08	3.40	3.75	3.40	3.70	207,789	0.34	10.12%
9/17/08	3.40	3.59	3.13	3.36	107,542	-0.10	-2.89%
9/16/08	3.31	3.55	3.08	3.46	237,328	0.08	2.37%
9/15/08	3.57	3.60	3.30	3.38	148,585	-0.29	-7.90%
9/12/08	3.60	3.73	3.56	3.67	92,344	0.08	2.23%
9/11/08	3.57	3.79	3.50	3.59	128,325	-0.10	-2.71%
9/10/08	3.75	3.75	3.63	3.69	113,754	-0.06	-1.60%
9/9/08	3.73	3.79	3.67	3.75	145,184	-0.02	-0.53%
9/8/08	4.08	4.08	3.71	3.77	103,815	-0.18	-4.56%
9/5/08	3.94	4.01	3.88	3.95	90,459	-0.02	-0.50%
9/4/08	3.92	4.08	3.91	3.97	79,391	0.03	0.76%
9/3/08	4.06	4.07	3.90	3.94	159,258	-0.11	-2.72%
9/2/08	4.27	4.29	4.00	4.05	170,260	-0.35	-7.95%
8/29/08	4.38	4.5499	4.2101	4.40	143,863	0.02	0.46%
8/28/08	4.36	4.48	4.29	4.38	154,946	0.02	0.46%
8/27/08	4.25	4.39	4.25	4.36	175,607	0.1499	3.56%
8/26/08	4.15	4.40	4.13	4.2101	120,921	0.0201	0.48%
8/25/08	4.32	4.3667	4.10	4.19	78,189	-0.08	-1.87%
8/22/08	4.33	4.35	4.12	4.27	119,536	-0.07	-1.61%
8/21/08	4.00	4.40	3.99	4.34	465,585	0.45	11.57%
8/20/08	3.93	4.04	3.52	3.89	295,809	-0.04	-1.02%
8/19/08	3.70	3.98	3.66	3.93	209,244	0.21	5.65%
8/18/08	3.85	3.98	3.65	3.72	156,037	-0.15	-3.88%
8/15/08	4.06	4.06	3.80	3.87	215,333	-0.16	-3.97%
8/14/08	4.04	4.07	3.96	4.03	183,663	0.01	0.25%
8/13/08	3.83	4.06	3.79	4.02	315,155	0.22	5.79%
8/12/08	3.89	4.00	3.76	3.80	400,063	0.13	3.54%
8/11/08	4.00	4.03	3.61	3.67	565,572	-0.32	-8.02%
8/8/08	4.69	4.69	3.76	3.99	1,130,592	-1.28	-24.29%
8/7/08	5.25	5.39	5.14	5.27	133,553	0.06	1.15%
8/6/08	4.95	5.25	4.95	5.21	130,814	0.26	5.25%
8/5/08	5.29	5.29	4.93	4.95	228,938	-0.25	-4.81%
8/4/08	5.26	5.40	5.1499	5.20	192,681	-0.02	-0.38%
8/1/08	5.14	5.30	5.0801	5.22	145,417	0.11	2.15%
7/31/08	5.02	5.18	4.93	5.11	155,346	–	–
7/30/08	4.60	5.16	4.37	5.11	249,281	0.55	12.06%
7/29/08	4.81	4.92	4.50	4.56	213,123	-0.22	-4.60%
7/28/08	5.01	5.02	4.70	4.78	117,948	-0.23	-4.59%
7/25/08	5.07	5.08	4.98	5.01	128,232	-0.04	-0.79%
7/24/08	5.14	5.1465	5.00	5.05	110,897	-0.03	-0.59%
7/23/08	5.19	5.32	5.00	5.08	184,244	-0.06	-1.17%
7/22/08	5.25	5.48	5.11	5.14	193,144	-0.28	-5.17%
7/21/08	5.17	5.43	5.13	5.42	122,495	0.26	5.04%
7/18/08	5.07	5.19	5.07	5.16	136,748	0.09	1.78%
7/17/08	5.10	5.48	4.91	5.07	147,359	-0.04	-0.78%
7/16/08	5.27	5.33	4.94	5.11	204,932	-0.16	-3.04%
7/15/08	5.67	5.67	5.21	5.27	165,264	-0.34	-6.06%
7/14/08	5.82	5.77	5.55	5.61	133,365	-0.08	-1.41%
7/11/08	5.82	5.82	5.37	5.69	139,242	-0.03	-0.52%
7/10/08	5.67	5.75	5.4501	5.72	109,856	0.105	1.87%
7/9/08	5.51	5.99	5.51	5.615	121,972	0.115	2.09%
7/8/08	5.49	5.61	5.32	5.50	307,588	0.01	0.18%