OGXI

Historical Stock Prices

$2.15
*  
0.06
2.71%
Get OGXI Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 2.15 2.24 2.1 2.15 99,907
03/26/2015 2.21 2.27 2.12 2.21 216,403
03/25/2015 2.38 2.4174 2.22 2.27 182,812
03/24/2015 2.33 2.46 2.3 2.34 125,563
03/23/2015 2.28 2.37 2.26 2.35 159,341
03/20/2015 2.49 2.4955 2.28 2.3 289,543
03/19/2015 2.34 2.46 2.3 2.46 207,344
03/18/2015 2.27 2.3561 2.25 2.32 131,089
03/17/2015 2.33 2.33 2.2 2.31 161,251
03/16/2015 2.36 2.38 2.22 2.31 193,638
03/13/2015 2.3 2.4899 2.3 2.38 417,876
03/12/2015 2.25 2.27 2.18 2.27 133,248
03/11/2015 2.28 2.28 2.17 2.24 166,097
03/10/2015 2.3 2.33 2.26 2.26 192,843
03/09/2015 2.49 2.49 2.25 2.33 554,832
03/06/2015 2.59 2.59 2.37 2.45 350,774
03/05/2015 2.65 2.69 2.58 2.59 288,123
03/04/2015 2.61 2.78 2.5501 2.62 645,128
03/03/2015 2.42 2.72 2.4 2.6 1,392,016
03/02/2015 2.32 2.46 2.31 2.41 321,267
02/27/2015 2.3 2.36 2.25 2.295 112,400
02/26/2015 2.24 2.33 2.11 2.29 181,449
02/25/2015 2.14 2.27 2.1001 2.22 49,054
02/24/2015 2.24 2.28 2.16 2.16 157,565
02/23/2015 2.28 2.28 2.23 2.24 67,696
02/20/2015 2.27 2.3 2.23 2.27 93,613
02/19/2015 2.25 2.3 2.175 2.25 182,488
02/18/2015 2.17 2.24 2.15 2.21 184,638
02/17/2015 2.07 2.2172 2.07 2.15 226,534
02/13/2015 2.1 2.15 2.04 2.06 215,545
02/12/2015 2.15 2.16 2.08 2.11 153,744
02/11/2015 2.11 2.15 2.07 2.15 105,067
02/10/2015 2.09 2.18 2.09 2.13 145,448
02/09/2015 2.03 2.09 2.02 2.08 160,069
02/06/2015 2 2.05 1.99 2.03 143,717
02/05/2015 1.97 2.025 1.94 2 278,174
02/04/2015 2 2.02 1.92 1.95 240,529
02/03/2015 2.04 2.05 2 2 167,500
02/02/2015 2.04 2.05 1.96 2.05 190,309
01/30/2015 1.98 2.03 1.98 2.01 86,879
01/29/2015 2.05 2.05 1.95 2.02 202,701
01/28/2015 2.07 2.1 2.01 2.03 136,716
01/27/2015 2.08 2.12 2.03 2.08 180,569
01/26/2015 2.1 2.12 2.04 2.11 235,748
01/23/2015 2.06 2.12 2.0399 2.09 192,260
01/22/2015 2.21 2.21 2.02 2.06 484,457
01/21/2015 2.27 2.27 2.2 2.23 171,635
01/20/2015 2.32 2.32 2.23 2.28 100,528
01/16/2015 2.25 2.35 2.2424 2.3 616,591
01/15/2015 2.3 2.3 2.19 2.22 258,277
01/14/2015 2.2 2.33 2.2 2.28 194,103
01/13/2015 2.31 2.35 2.2 2.21 302,989
01/12/2015 2.32 2.35 2.27 2.3 175,205
01/09/2015 2.28 2.32 2.2799 2.29 90,817
01/08/2015 2.33 2.35 2.3 2.3 190,814
01/07/2015 2.31 2.32 2.28 2.32 198,290
01/06/2015 2.35 2.35 2.23 2.29 263,110
01/05/2015 2.35 2.36 2.3 2.33 313,260
01/02/2015 2.29 2.33 2.2701 2.32 795,723
12/31/2014 2.21 2.31 2.2 2.29 1,482,771
12/30/2014 2.25 2.25 2.15 2.23 1,129,822
12/29/2014 2.17 2.24 2.15 2.17 407,992
*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?