Historical Stock Prices

ONCS 
$0.268
*  
-0.0095
-3.42 %
Get ONCS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ONCS now


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 24-JAN-2015 TO 24-APR-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.
04/24/2015 0.274 0.2776 0.265 0.268 1,029,443
04/23/2015 0.2819 0.2849 0.27 0.2775 864,518
04/22/2015 0.29 0.294 0.261 0.2819 2,569,409
04/21/2015 0.3005 0.307 0.2703 0.292 3,435,960
04/20/2015 0.306 0.318 0.301 0.307 681,798
04/17/2015 0.314 0.32 0.305 0.31 1,768,644
04/16/2015 0.317 0.32 0.311 0.315 705,437
04/15/2015 0.329 0.33 0.31 0.32 1,820,996
04/14/2015 0.311 0.32 0.31 0.315 1,044,536
04/13/2015 0.33 0.33 0.31 0.318 1,238,147
04/10/2015 0.325 0.33 0.32 0.33 775,232
04/09/2015 0.335 0.339 0.325 0.33 277,414
04/08/2015 0.339 0.345 0.3221 0.33 442,966
04/07/2015 0.33 0.348 0.33 0.339 377,375
04/06/2015 0.327 0.35 0.32 0.3275 1,448,029
04/02/2015 0.329 0.329 0.3201 0.327 784,146
04/01/2015 0.335 0.335 0.32 0.3255 551,246
03/31/2015 0.35 0.351 0.321 0.335 1,106,191
03/30/2015 0.36 0.369 0.342 0.35 279,957
03/27/2015 0.335 0.35 0.333 0.35 368,865
03/26/2015 0.342 0.342 0.33 0.3385 528,837
03/25/2015 0.343 0.345 0.322 0.342 1,123,935
03/24/2015 0.3475 0.36 0.34 0.3401 764,555
03/23/2015 0.3725 0.38 0.3448 0.35 1,795,012
03/20/2015 0.383 0.394 0.37 0.373 669,926
03/19/2015 0.38 0.3925 0.375 0.379 561,452
03/18/2015 0.3952 0.405 0.371 0.3875 1,500,137
03/17/2015 0.3655 0.4 0.355 0.3903 2,262,776
03/16/2015 0.313 0.359 0.309 0.355 3,800,922
03/13/2015 0.3201 0.33 0.305 0.318 1,218,540
03/12/2015 0.355 0.355 0.311 0.3201 4,593,887
03/11/2015 0.391 0.391 0.34 0.355 2,323,382
03/10/2015 0.389 0.389 0.3801 0.382 388,877
03/09/2015 0.37 0.39 0.3661 0.388 1,282,132
03/06/2015 0.3605 0.3766 0.3605 0.37 650,762
03/05/2015 0.379 0.379 0.365 0.3766 444,523
03/04/2015 0.37 0.38 0.36 0.378 565,225
03/03/2015 0.366 0.373 0.353 0.373 468,663
03/02/2015 0.3749 0.38 0.36 0.362 383,712
02/27/2015 0.38 0.38 0.3615 0.3749 456,303
02/26/2015 0.3875 0.3875 0.3675 0.374 646,934
02/25/2015 0.375 0.39 0.37 0.3875 519,917
02/24/2015 0.365 0.375 0.365 0.375 339,890
02/23/2015 0.3795 0.3795 0.357 0.365 1,188,229
02/20/2015 0.3845 0.397 0.37 0.3795 855,246
02/19/2015 0.389 0.393 0.371 0.3745 565,378
02/18/2015 0.376 0.4 0.37 0.39 875,858
02/17/2015 0.38 0.38 0.36 0.37 1,680,851
02/13/2015 0.385 0.385 0.371 0.38 404,885
02/12/2015 0.38 0.385 0.364 0.385 724,238
02/11/2015 0.39 0.39 0.37 0.38 515,510
02/10/2015 0.395 0.4 0.38 0.39 367,233
02/09/2015 0.395 0.415 0.36 0.3941 789,767
02/06/2015 0.398 0.41 0.3811 0.405 842,361
02/05/2015 0.405 0.424 0.401 0.411 531,904
02/04/2015 0.401 0.425 0.4 0.4 1,436,419
02/03/2015 0.3585 0.398 0.3315 0.398 1,927,261
02/02/2015 0.36 0.36 0.3311 0.355 1,516,867
01/30/2015 0.365 0.369 0.3501 0.36 1,102,658
01/29/2015 0.379 0.3899 0.35 0.365 3,053,191
01/28/2015 0.3945 0.3945 0.381 0.385 864,013
01/27/2015 0.41 0.41 0.381 0.3945 913,063
01/26/2015 0.4 0.4 0.39 0.398 825,852
*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?