Historical Prices for Omniture, Inc (OMTR)

Symbol:

Historical Data for Omniture Inc. (OMTR)

After Hours: $ 18.50

0.12 (+0.65%)

Volume: 1.15 k

6:04 PM EDT Sep 5, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
9/5/08	17.13	18.41	17.01	18.38	1,524,871	1.09	6.30%
9/4/08	17.27	17.48	17.10	17.29	1,213,314	-0.14	-0.80%
9/3/08	17.77	17.94	17.28	17.43	599,859	-0.17	-0.97%
9/2/08	18.08	18.25	17.375	17.60	1,155,259	-0.22	-1.23%
8/29/08	18.05	18.05	17.70	17.82	678,697	-0.28	-1.55%
8/28/08	18.15	18.35	17.92	18.10	1,078,160	0.06	0.33%
8/27/08	18.12	18.28	17.72	18.04	1,953,255	-0.11	-0.61%
8/26/08	18.78	18.84	18.04	18.15	989,371	-0.69	-3.66%
8/25/08	18.26	18.86	18.17	18.84	1,030,887	0.51	2.78%
8/22/08	18.08	18.45	17.95	18.33	947,171	0.42	2.35%
8/21/08	18.27	18.48	17.57	17.91	1,202,934	-0.56	-3.03%
8/20/08	18.56	19.60	16.76	18.47	2,073,231	0.66	3.71%
8/19/08	17.85	18.05	17.59	17.81	956,188	-0.20	-1.11%
8/18/08	18.39	18.39	17.64	18.01	832,284	-0.39	-2.12%
8/15/08	19.07	19.30	18.25	18.40	869,961	-0.52	-2.75%
8/14/08	18.96	19.44	18.54	18.92	884,591	-0.24	-1.25%
8/13/08	19.24	19.30	18.529	19.16	1,053,700	-0.19	-0.98%
8/12/08	19.26	19.73	19.01	19.35	695,350	0.06	0.31%
8/11/08	18.69	19.74	18.38	19.29	1,428,231	0.43	2.28%
8/8/08	18.58	19.12	18.09	18.86	1,402,718	0.24	1.29%
8/7/08	18.25	18.73	17.86	18.62	1,787,591	0.16	0.87%
8/6/08	17.39	18.55	16.91	18.46	1,863,398	0.99	5.67%
8/5/08	16.79	17.54	16.30	17.47	2,144,919	0.90	5.43%
8/4/08	17.09	17.09	16.50	16.57	1,940,164	-0.49	-2.87%
8/1/08	17.46	17.46	16.97	17.06	1,259,424	-0.29	-1.67%
7/31/08	17.03	18.0999	16.57	17.35	3,049,000	0.17	0.99%
7/30/08	18.16	18.48	16.48	17.18	4,466,563	-1.07	-5.86%
7/29/08	18.07	18.58	17.98	18.25	1,396,059	0.22	1.22%
7/28/08	18.27	18.88	17.93	18.03	2,246,491	-0.37	-2.01%
7/25/08	18.51	19.10	18.34	18.40	2,111,386	-0.15	-0.81%
7/24/08	18.00	19.87	17.89	18.55	7,102,293	-2.42	-11.54%
7/23/08	21.11	21.51	20.56	20.97	2,419,510	-0.14	-0.66%
7/22/08	20.62	21.15	20.38	21.11	1,187,251	0.34	1.64%
7/21/08	21.46	21.97	20.66	20.77	962,969	-0.65	-3.03%
7/18/08	22.63	22.75	21.18	21.42	1,557,913	-1.23	-5.43%
7/17/08	21.41	23.00	21.19	22.65	1,877,708	1.33	6.24%
7/16/08	19.98	21.37	19.254	21.32	1,179,182	1.34	6.71%
7/15/08	18.81	20.26	17.72	19.98	1,815,284	0.93	4.88%
7/14/08	19.06	19.86	18.80	19.05	851,142	-0.60	-3.05%
7/11/08	19.06	20.05	18.63	19.65	1,180,685	0.12	0.61%
7/10/08	19.02	20.30	18.87	19.53	1,147,461	0.45	2.36%
7/9/08	19.31	19.69	19.01	19.08	1,813,646	-0.08	-0.42%
7/8/08	18.91	19.24	18.12	19.16	2,085,598	0.79	4.30%
7/7/08	19.01	19.30	18.01	18.37	1,165,904	-0.67	-3.52%
7/3/08	19.20	19.70	18.81	19.04	788,603	-0.18	-0.94%
7/2/08	20.35	20.35	19.15	19.22	1,927,762	-0.77	-3.85%
7/1/08	18.32	20.05	17.90	19.99	2,391,865	1.42	7.65%
6/30/08	19.96	19.96	18.42	18.57	1,878,644	-1.34	-6.73%
6/27/08	20.23	20.23	19.24	19.91	3,900,298	-0.25	-1.24%
6/26/08	20.98	21.03	19.87	20.16	1,534,722	-0.83	-3.95%
6/25/08	21.01	21.3692	20.8701	20.99	996,162	-0.03	-0.14%
6/24/08	21.12	21.45	20.71	21.02	1,384,626	-0.39	-1.82%
6/23/08	22.30	22.30	21.35	21.41	1,101,635	-0.75	-3.38%
6/20/08	21.84	22.63	21.69	22.16	1,431,076	-0.65	-2.85%
6/19/08	22.58	22.96	22.32	22.81	596,078	0.33	1.47%
6/18/08	23.06	23.18	22.36	22.48	500,452	-0.65	-2.81%
6/17/08	23.69	23.78	23.00	23.13	878,296	-0.44	-1.87%
6/16/08	22.31	23.845	22.11	23.57	1,187,126	1.22	5.46%
6/13/08	21.36	22.41	21.10	22.35	889,852	1.26	5.97%
6/12/08	21.29	21.83	21.00	21.09	871,970	0.05	0.24%
6/11/08	21.71	21.74	20.86	21.04	1,476,064	-0.79	-3.62%
6/10/08	21.20	21.99	20.94	21.83	1,360,302	0.25	1.16%
6/9/08	22.50	22.51	21.15	21.58	1,584,381	-0.84	-3.75%