OGXI

Historical Stock Prices

$0.975
*  
0.025
2.5%
Get OGXI Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading OGXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 1 1.05 0.97 0.975 526,613
04/28/2016 1.12 1.12 0.95 1 1,422,337
04/27/2016 1.32 1.37 1.09 1.11 3,053,206
04/26/2016 1.18 1.4199 1.13 1.32 12,505,400
04/25/2016 0.85 1.18 0.85 1.08 2,496,101
04/22/2016 0.79 0.88 0.75 0.86 244,166
04/21/2016 0.754 0.8 0.73 0.78 130,391
04/20/2016 0.79 0.8366 0.71 0.7419 131,234
04/19/2016 0.81 0.8199 0.77 0.7786 87,914
04/18/2016 0.815 0.85 0.81 0.8147 62,596
04/15/2016 0.83 0.8747 0.8 0.84 104,015
04/14/2016 0.81 0.83 0.78 0.827 135,911
04/13/2016 0.77 0.8174 0.7302 0.78 223,449
04/12/2016 0.72 0.8 0.72 0.75 85,449
04/11/2016 0.7389 0.7504 0.72 0.72 56,376
04/08/2016 0.74 0.7699 0.69 0.72 123,287
04/07/2016 0.76 0.7601 0.72 0.7304 82,457
04/06/2016 0.72 0.7796 0.71 0.73 88,769
04/05/2016 0.77 0.7742 0.72 0.7521 45,231
04/04/2016 0.76 0.79 0.73 0.7689 71,549
04/01/2016 0.69 0.778 0.68 0.73 72,022
03/31/2016 0.7363 0.75 0.68 0.6835 184,773
03/30/2016 0.74 0.75 0.71 0.73 38,041
03/29/2016 0.81 0.82 0.72 0.72 53,147
03/28/2016 0.79 0.8099 0.7201 0.721 92,438
03/24/2016 0.78 0.81 0.76 0.81 44,888
03/23/2016 0.79 0.8 0.75 0.77 46,640
03/22/2016 0.78 0.83 0.75 0.77 126,381
03/21/2016 0.8 0.825 0.7601 0.7601 79,662
03/18/2016 0.81 0.82 0.7781 0.798 66,791
03/17/2016 0.79 0.83 0.78 0.7905 85,653
03/16/2016 0.86 0.8699 0.79 0.815 88,066
03/15/2016 0.88 0.88 0.79 0.83 129,984
03/14/2016 0.83 0.88 0.8101 0.8532 81,917
03/11/2016 0.79 0.8305 0.79 0.81 19,769
03/10/2016 0.96 0.96 0.77 0.78 280,444
03/09/2016 0.81 0.8198 0.73 0.77 72,705
03/08/2016 0.87 0.8705 0.77 0.7811 117,262
03/07/2016 0.8 0.9 0.79 0.85 373,897
03/04/2016 0.68 0.79 0.6794 0.75 184,333
03/03/2016 0.65 0.6869 0.6399 0.6706 119,553
03/02/2016 0.6 0.6499 0.6 0.644 102,277
03/01/2016 0.62 0.63 0.6 0.6 94,432
02/29/2016 0.61 0.6299 0.6 0.6 69,116
02/26/2016 0.61 0.62 0.6 0.6199 42,943
02/25/2016 0.615 0.6348 0.6 0.6001 68,669
02/24/2016 0.62 0.63 0.59 0.63 187,704
02/23/2016 0.59 0.61 0.59 0.61 58,542
02/22/2016 0.608 0.6205 0.5802 0.5802 127,846
02/19/2016 0.6398 0.6399 0.5801 0.59 62,791
02/18/2016 0.6 0.6417 0.5816 0.6236 142,427
02/17/2016 0.58 0.6497 0.563 0.6265 214,422
02/16/2016 0.649 0.649 0.588 0.59 55,427
02/12/2016 0.58 0.67 0.5543 0.6203 79,274
02/11/2016 0.6 0.6234 0.5515 0.56 206,081
02/10/2016 0.621 0.645 0.6 0.61 123,141
02/09/2016 0.66 0.699 0.608 0.6434 52,723
02/08/2016 0.71 0.7101 0.6 0.6499 169,979
02/05/2016 0.79 0.8514 0.65 0.7112 188,186
02/04/2016 0.73 0.7848 0.7 0.7802 145,560
02/03/2016 0.62 0.87 0.62 0.785 228,946
02/02/2016 0.64 0.6825 0.62 0.6201 141,964
02/01/2016 0.64 0.708 0.63 0.66 108,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?