Historical Prices for Onstream Media (ONSM)

Symbol:

Historical Data for Onstream Media Corp. (ONSM)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.28	0.35	0.28	0.348	257,868	0.048	16.00%
10/9/08	0.30	0.3498	0.2804	0.30	76,528	0.02	7.14%
10/8/08	0.28	0.33	0.28	0.28	82,910	-0.05	-15.15%
10/7/08	0.33	0.33	0.2802	0.33	85,250	–	–
10/6/08	0.38	0.38	0.30	0.33	123,910	-0.05	-13.16%
10/3/08	0.4299	0.4299	0.35	0.38	69,845	-0.04	-9.52%
10/2/08	0.35	0.4512	0.35	0.42	268,380	0.0601	16.70%
10/1/08	0.32	0.37	0.30	0.3599	210,868	0.0699	24.10%
9/30/08	0.40	0.40	0.186	0.29	1,635,867	-0.12	-29.27%
9/29/08	0.36	0.41	0.36	0.41	90,301	0.04	10.81%
9/26/08	0.39	0.40	0.35	0.37	61,597	-0.03	-7.50%
9/25/08	0.41	0.46	0.37	0.40	234,881	0.005	1.27%
9/24/08	0.47	0.4717	0.395	0.395	134,503	-0.075	-15.96%
9/23/08	0.43	0.49	0.36	0.47	50,907	0.03	6.82%
9/22/08	0.36	0.46	0.36	0.44	47,488	0.0199	4.74%
9/19/08	0.37	0.45	0.35	0.4201	175,177	0.0501	13.54%
9/18/08	0.36	0.40	0.35	0.37	68,400	0.02	5.71%
9/17/08	0.4099	0.41	0.35	0.35	115,318	-0.04	-10.26%
9/16/08	0.37	0.41	0.35	0.39	43,094	-0.03	-7.14%
9/15/08	0.40	0.43	0.35	0.42	39,800	-0.015	-3.45%
9/12/08	0.42	0.44	0.30	0.435	893,474	-0.035	-7.45%
9/11/08	0.46	0.48	0.41	0.47	85,825	-0.02	-4.08%
9/10/08	0.4701	0.49	0.462	0.49	11,770	–	–
9/9/08	0.4799	0.50	0.4612	0.49	59,925	0.01	2.08%
9/8/08	0.51	0.52	0.42	0.48	153,300	-0.04	-7.69%
9/5/08	0.5099	0.53	0.48	0.52	45,280	0.01	1.96%
9/4/08	0.47	0.52	0.47	0.51	43,987	0.03	6.25%
9/3/08	0.52	0.55	0.48	0.48	114,699	-0.0501	-9.45%
9/2/08	0.551	0.5799	0.53	0.5301	112,750	-0.0599	-10.15%
8/29/08	0.551	0.59	0.551	0.59	48,920	-0.02	-3.28%
8/28/08	0.571	0.61	0.5453	0.61	178,500	0.01	1.67%
8/27/08	0.5752	0.61	0.5752	0.60	16,350	0.02	3.45%
8/26/08	0.61	0.62	0.5704	0.58	45,071	-0.02	-3.33%
8/25/08	0.59	0.61	0.5704	0.60	37,500	-0.0299	-4.75%
8/22/08	0.5912	0.63	0.59	0.6299	73,000	0.0299	4.98%
8/21/08	0.56	0.63	0.54	0.60	123,283	-0.006	-0.99%
8/20/08	0.601	0.62	0.53	0.606	175,090	-0.024	-3.81%
8/19/08	0.60	0.63	0.60	0.63	6,501	0.0099	1.60%
8/18/08	0.6198	0.63	0.60	0.6201	86,300	0.0001	0.02%
8/15/08	0.62	0.65	0.60	0.62	66,402	–	–
8/14/08	0.55	0.62	0.55	0.62	150,250	-0.01	-1.59%
8/13/08	0.6299	0.63	0.46	0.63	179,250	0.0001	0.02%
8/12/08	0.63	0.6301	0.5703	0.6299	53,068	-0.0001	-0.02%
8/11/08	0.65	0.67	0.59	0.63	256,590	-0.0002	-0.03%
8/8/08	0.62	0.65	0.55	0.6302	150,923	-0.0198	-3.05%
8/7/08	0.6589	0.6601	0.59	0.65	70,048	0.0001	0.02%
8/6/08	0.66	0.6604	0.62	0.6499	66,400	-0.01	-1.52%
8/5/08	0.643	0.674	0.643	0.6599	8,748	-0.0101	-1.51%
8/4/08	0.67	0.69	0.64	0.67	71,650	-0.025	-3.60%
8/1/08	0.72	0.72	0.65	0.695	104,000	-0.005	-0.71%
7/31/08	0.74	0.74	0.671	0.70	94,037	-0.06	-7.89%
7/30/08	0.74	0.76	0.71	0.76	92,150	0.0101	1.35%
7/29/08	0.681	0.7599	0.68	0.7499	20,272	-0.0001	-0.01%
7/28/08	0.75	0.75	0.671	0.75	213,200	0.02	2.74%
7/25/08	0.70	0.7498	0.70	0.73	36,500	-0.02	-2.67%
7/24/08	0.70	0.75	0.64	0.75	416,459	0.03	4.17%
7/23/08	0.7108	0.7499	0.70	0.72	69,289	-0.02	-2.70%
7/22/08	0.72	0.75	0.71	0.74	3,550	-0.01	-1.33%
7/21/08	0.79	0.79	0.70	0.75	119,021	-0.01	-1.32%
7/18/08	0.75	0.76	0.75	0.76	17,256	0.0001	0.01%
7/17/08	0.77	0.77	0.73	0.7599	92,350	-0.0101	-1.31%
7/16/08	0.79	0.79	0.75	0.77	20,600	0.02	2.67%
7/15/08	0.7508	0.79	0.75	0.75	8,333	-0.03	-3.85%
7/14/08	0.7508	0.8298	0.76	0.78	9,534	0.001	0.13%