OGXI

OncoGenex Pharmaceuticals Inc. Historical Stock Prices

$2.2
*  
0.03
1.38%
Get OGXI Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.17  2.23  2.1205  2.20 61,652
10/21/2014 2.17 2.23 2.1205 2.2 61,652
10/20/2014 2.16 2.23 2.15 2.17 60,867
10/17/2014 2.18 2.254 2.16 2.2 113,748
10/16/2014 2.14 2.36 2.12 2.14 103,849
10/15/2014 2.2 2.28 2.1 2.23 220,283
10/14/2014 2.2 2.24 2.18 2.22 50,419
10/13/2014 2.17 2.195 2.12 2.16 69,935
10/10/2014 2.25 2.27 2.18 2.2 114,188
10/09/2014 2.31 2.32 2.25 2.28 78,345
10/08/2014 2.33 2.39 2.24 2.34 109,569
10/07/2014 2.43 2.46 2.35 2.38 75,285
10/06/2014 2.51 2.51 2.44 2.45 82,808
10/03/2014 2.54 2.59 2.47 2.48 64,417
10/02/2014 2.52 2.57 2.5 2.54 108,899
10/01/2014 2.64 2.64 2.47 2.5 190,795
09/30/2014 2.8 2.8 2.63 2.67 185,309
09/29/2014 2.79 2.85 2.75 2.79 99,326
09/26/2014 2.77 2.83 2.77 2.82 59,819
09/25/2014 2.79 2.82 2.75 2.77 152,561
09/24/2014 2.78 2.85 2.78 2.78 68,063
09/23/2014 2.85 2.879 2.77 2.77 90,493
09/22/2014 2.8 2.9 2.8 2.85 118,771
09/19/2014 2.99 3.01 2.76 2.8 590,490
09/18/2014 3.11 3.14 2.96 3 130,598
09/17/2014 2.97 3.17 2.97 3.06 371,154
09/16/2014 3.09 3.13 2.91 2.95 332,602
09/15/2014 3.15 3.15 3.03 3.07 102,955
09/12/2014 3.17 3.2 3.15 3.15 41,012
09/11/2014 3.22 3.23 3.15 3.19 71,150
09/10/2014 3.17 3.2501 3.14 3.22 51,317
09/09/2014 3.18 3.26 3.1514 3.17 118,169
09/08/2014 3.14 3.19 3.12 3.16 64,859
09/05/2014 3.22 3.22 3.12 3.12 121,474
09/04/2014 3.24 3.27 3.2 3.21 60,933
09/03/2014 3.35 3.35 3.2 3.24 187,514
09/02/2014 3.31 3.401 3.31 3.32 191,506
08/29/2014 3.31 3.38 3.2699 3.31 60,758
08/28/2014 3.28 3.38 3.25 3.3 103,479
08/27/2014 3.41 3.45 3.25 3.3 317,445
08/26/2014 3.29 3.39 3.25 3.38 268,979
08/25/2014 3.32 3.45 3.23 3.25 397,562
08/22/2014 3.3 3.35 3.18 3.27 288,150
08/21/2014 3.2 3.239 3.11 3.15 153,330
08/20/2014 3.28 3.297 3.21 3.21 41,650
08/19/2014 3.28 3.33 3.26 3.27 79,761
08/18/2014 3.2 3.33 3.17 3.29 132,985
08/15/2014 3.3 3.3 3.24 3.3 81,379
08/14/2014 3.31 3.31 3.22 3.3 102,958
08/13/2014 3.2 3.3 3.2 3.28 82,011
08/12/2014 3.3 3.34 3.11 3.17 135,986
08/11/2014 3.17 3.36 3.142 3.3 164,646
08/08/2014 3.23 3.25 3.05 3.13 233,996
08/07/2014 3.25 3.36 3.05 3.16 544,234
08/06/2014 2.9 2.97 2.9 2.92 94,333
08/05/2014 2.9 2.98 2.89 2.9 73,494
08/04/2014 2.97 2.98 2.9 2.93 55,651
08/01/2014 3.03 3.2 2.9 2.92 127,137
07/31/2014 3.04 3.04 2.91 3.02 138,917
07/30/2014 3 3.1 2.94 3.08 87,540
07/29/2014 3.06 3.06 2.86 2.98 242,961
07/28/2014 3.13 3.15 3.03 3.05 84,777
07/25/2014 3.17 3.2 3.1 3.15 59,262
07/24/2014 3.13 3.22 3.0401 3.18 107,855
07/23/2014 3.09 3.18 3.04 3.1 110,925
07/22/2014 3.08 3.1197 3.01 3.05 95,217
07/21/2014 3.21 3.23 3.05 3.08 198,052
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?