Historical Prices for Omni Financial Service (OFSI)

Symbol:

Historical Data for Omni Financial Services Inc. Commmon (OFSI)

After Hours: $ 0.40

0.00 (0.00%)

Volume: 250

4:00 PM EDT Oct 6, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.40	0.40	0.40	0.40	1,450	0.18	81.82%
10/3/08	0.22	0.22	0.22	0.22	5,000	-0.08	-26.67%
10/1/08	0.50	0.50	0.30	0.30	17,200	0.14	87.50%
9/30/08	0.30	0.30	0.16	0.16	12,000	-0.14	-46.67%
9/29/08	0.30	0.30	0.30	0.30	1,024	–	–
9/26/08	0.55	0.55	0.30	0.30	17,500	-0.12	-28.57%
9/25/08	0.36	0.55	0.36	0.42	4,018	0.09	27.27%
9/23/08	0.33	0.34	0.33	0.33	700	-0.07	-17.50%
9/22/08	0.38	0.40	0.32	0.40	18,550	0.04	11.11%
9/19/08	0.42	0.56	0.36	0.36	2,443	-0.02	-5.26%
9/18/08	0.48	0.56	0.36	0.38	20,476	-0.04	-9.52%
9/17/08	0.42	0.42	0.42	0.42	3,500	–	–
9/16/08	0.42	0.42	0.42	0.42	6,000	-0.07	-14.29%
9/15/08	0.49	0.49	0.49	0.49	158	0.07	16.67%
9/12/08	0.56	0.56	0.42	0.42	6,000	-0.06	-12.50%
9/11/08	0.41	0.52	0.41	0.48	16,080	0.07	17.07%
9/9/08	0.41	0.41	0.41	0.41	1,425	–	–
9/8/08	0.52	0.52	0.41	0.41	12,100	–	–
9/5/08	0.36	0.41	0.36	0.41	2,117	–	–
9/4/08	0.41	0.41	0.41	0.41	600	-0.01	-2.38%
9/3/08	0.52	0.52	0.42	0.42	1,650	0.02	5.00%
8/29/08	0.40	0.40	0.40	0.40	1,558	-0.06	-13.04%
8/28/08	0.46	0.46	0.46	0.46	21,987	0.01	2.22%
8/27/08	0.52	0.52	0.45	0.45	5,000	–	–
8/26/08	0.45	0.45	0.45	0.45	1,410	–	–
8/22/08	0.52	0.52	0.41	0.45	14,100	0.04	9.76%
8/21/08	0.41	0.41	0.41	0.41	10,000	–	–
8/20/08	0.40	0.41	0.40	0.41	11,200	-0.11	-21.15%
8/19/08	0.52	0.52	0.52	0.52	125	0.12	30.00%
8/15/08	0.52	0.52	0.40	0.40	4,698	-0.01	-2.44%
8/14/08	0.40	0.52	0.40	0.41	7,256	–	–
8/13/08	0.41	0.41	0.41	0.41	107	-0.08	-16.33%
8/12/08	0.50	0.50	0.49	0.49	10,664	-0.02	-3.92%
8/11/08	0.40	0.51	0.40	0.51	13,352	0.11	27.50%
8/8/08	0.48	0.48	0.40	0.40	2,051	-0.10	-20.00%
8/7/08	0.36	0.50	0.36	0.50	50,080	0.14	38.89%
8/6/08	0.50	0.51	0.36	0.36	12,132	0.03	9.09%
8/5/08	0.33	0.33	0.31	0.33	40,620	0.02	6.45%
8/4/08	0.31	0.33	0.31	0.31	6,050	–	–
8/1/08	0.34	0.34	0.31	0.31	11,250	-0.02	-6.06%
7/31/08	0.33	0.33	0.33	0.33	6,000	–	–
7/29/08	0.33	0.33	0.25	0.33	30,500	0.08	32.00%
7/28/08	0.33	0.33	0.25	0.25	1,950	–	–
7/25/08	0.33	0.33	0.25	0.25	17,000	-0.05	-16.67%
7/24/08	0.30	0.34	0.30	0.30	32,187	-0.0498	-14.24%
7/23/08	0.35	0.35	0.3498	0.3498	8,000	-0.0002	-0.06%
7/22/08	0.20	0.35	0.20	0.35	4,300	0.05	16.67%
7/21/08	0.30	0.36	0.30	0.30	34,896	-0.03	-9.09%
7/18/08	0.35	0.45	0.3089	0.33	13,600	-0.03	-8.33%
7/17/08	0.33	0.49	0.30	0.36	17,976	0.05	16.13%
7/16/08	0.35	0.479	0.25	0.31	57,307	-0.1102	-26.23%
7/15/08	0.65	0.65	0.3501	0.4202	88,603	-0.2698	-39.10%
7/14/08	0.73	0.76	0.5699	0.69	11,846	-0.06	-8.00%
7/11/08	0.73	0.75	0.65	0.75	14,600	-0.04	-5.06%
7/10/08	0.73	0.79	0.72	0.79	1,141	–	–
7/9/08	0.80	0.80	0.72	0.79	12,400	-0.01	-1.25%
7/8/08	0.75	0.80	0.72	0.80	10,761	0.03	3.90%