| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 0.33 | 0.33 | 0.31 | 0.33 | 61600 |
| 2010-03-26 | 0.34 | 0.34 | 0.31 | 0.33 | 18800 |
| 2010-03-25 | 0.34 | 0.36 | 0.33 | 0.34 | 132900 |
| 2010-03-24 | 0.33 | 0.36 | 0.31 | 0.36 | 443300 |
| 2010-03-23 | 0.33 | 0.34 | 0.30 | 0.34 | 388800 |
| 2010-03-22 | 0.29 | 0.32 | 0.28 | 0.32 | 118200 |
| 2010-03-19 | 0.30 | 0.30 | 0.26 | 0.30 | 319700 |
| 2010-03-18 | 0.33 | 0.33 | 0.28 | 0.30 | 205800 |
| 2010-03-17 | 0.33 | 0.33 | 0.31 | 0.32 | 332900 |
| 2010-03-16 | 0.35 | 0.38 | 0.33 | 0.33 | 575600 |
| 2010-03-15 | 0.35 | 0.36 | 0.32 | 0.33 | 353900 |
| 2010-03-12 | 0.37 | 0.37 | 0.34 | 0.37 | 90300 |
| 2010-03-11 | 0.36 | 0.37 | 0.34 | 0.37 | 48300 |
| 2010-03-10 | 0.34 | 0.36 | 0.34 | 0.36 | 190400 |
| 2010-03-09 | 0.34 | 0.39 | 0.31 | 0.34 | 725400 |
| 2010-03-08 | 0.36 | 0.38 | 0.34 | 0.35 | 242200 |
| 2010-03-05 | 0.42 | 0.44 | 0.38 | 0.40 | 256500 |
| 2010-03-04 | 0.46 | 0.46 | 0.40 | 0.43 | 315300 |
| 2010-03-03 | 0.44 | 0.47 | 0.43 | 0.45 | 73500 |
| 2010-03-02 | 0.45 | 0.45 | 0.42 | 0.43 | 100500 |
| 2010-03-01 | 0.41 | 0.45 | 0.41 | 0.45 | 625700 |
| 2010-02-26 | 0.39 | 0.43 | 0.39 | 0.42 | 104600 |
| 2010-02-25 | 0.40 | 0.44 | 0.40 | 0.44 | 67900 |
| 2010-02-24 | 0.44 | 0.44 | 0.39 | 0.41 | 291600 |
| 2010-02-23 | 0.47 | 0.57 | 0.42 | 0.43 | 2375000 |
| 2010-02-22 | 0.45 | 0.48 | 0.45 | 0.48 | 156900 |
| 2010-02-19 | 0.46 | 0.46 | 0.43 | 0.46 | 25700 |
| 2010-02-18 | 0.45 | 0.46 | 0.43 | 0.46 | 47600 |
| 2010-02-17 | 0.45 | 0.45 | 0.43 | 0.45 | 34800 |
| 2010-02-16 | 0.46 | 0.46 | 0.40 | 0.45 | 45500 |
| 2010-02-12 | 0.44 | 0.46 | 0.41 | 0.44 | 45700 |
| 2010-02-11 | 0.43 | 0.46 | 0.40 | 0.46 | 287100 |
|
| Recent Company Events: |
| 7-Jan-10 | ONSTREAM MEDIA CORP Files SEC form 8-K, Changes in Registrant's Certifying Accountant, Financial Statements and Exhib | | 30-Dec-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 29-Dec-09 | ONSTREAM MEDIA CORP Files SEC form 10-K, Annual Report | | 23-Dec-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 10-Dec-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Entry into a Material Definitive Agreement | | 4-Dec-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events | | 18-Sep-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Unregistered Sale of Equity Securities, Financial Statements and Exhibits | | 14-Aug-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events | | 11-Aug-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 11-Aug-09 | Price hit new 52-week high ($0.42) | | 19-May-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Regulation FD Disclosure | | 15-May-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 12-May-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events | | 22-Apr-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 20-Apr-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Unregistered Sale of Equity Securities, Financial Statements and Exhibits | | 20-Mar-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Termination of a Material Definitive Agreement, Other Events, Financial State | | 3-Mar-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 2-Mar-09 | Price hit new 52-week low ($0.13) | | 26-Feb-09 | Price hit new 52-week low ($0.15) | | 23-Feb-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 18-Feb-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events | | 17-Feb-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events | | 7-Jan-09 | ONSTREAM MEDIA CORP Files SEC form 8-K, Material Modification to Rights of Security Holders, Amendments to Articles o | | 29-Dec-08 | ONSTREAM MEDIA CORP Files SEC form 8-K, Notice of Delisting or Failure to Satisfy a Continued Listing Rule or Standar | | 22-Dec-08 | ONSTREAM MEDIA CORP Files SEC form 8-K, Other Events, Financial Statements and Exhibits |
|