Oneida Financial Corp. Historical Stock Prices

ONFC 
$13.668
*  
0.318
2.38%
Get ONFC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ONFC now
Exchange: NASDAQ
Industry: Finance
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.51  13.668  13.36  13.668 2,510
07/28/2014 13.36 13.668 13.36 13.668 2,510
07/25/2014 13.43 13.43 13.34 13.35 684
07/24/2014 13.55 13.82 13.5 13.63 6,876
07/23/2014 13.81 13.85 13.55 13.8 5,593
07/22/2014 13.25 13.7689 13.25 13.33 5,970
07/21/2014 13.306 13.306 13.1 13.1 530
07/18/2014 13.36 13.66 13.29 13.375 4,810
07/17/2014 13.4 13.73 13.3 13.354 5,486
07/16/2014 13.2 13.334 13.2 13.334 277
07/15/2014 13.16 13.376 13.15 13.17 1,880
07/14/2014 13.12 13.4 13.12 13.36 3,947
07/11/2014 13.17 13.27 13.1605 13.1605 1,641
07/10/2014 13.17 13.17 13.12 13.13 4,179
07/09/2014 13.01 13.118 13.01 13.07 6,702
07/08/2014 13 13.05 12.95 13.01 3,709
07/07/2014 12.69 13.2 12.69 13.02 17,565
07/03/2014 12.81 12.84 12.65 12.83 9,751
07/02/2014 12.7 12.87 12.48 12.6 116,253
07/01/2014 12.842 12.842 12.5453 12.5453 2,596
06/30/2014 12.5 12.525 12.43 12.43 19,414
06/27/2014 12.64 12.67 12.4 12.44 9,815
06/26/2014 12.75 12.82 12.4 12.5 16,832
06/25/2014 12.51 12.9057 12.48 12.88 3,753
06/24/2014 12.795 12.94 12.515 12.94 4,300
06/23/2014 12.77 13.04 12.4 12.4 5,100
06/20/2014 12.785 12.81 12.414 12.58 2,857
06/19/2014 12.53 13.039 12.53 12.64 6,708
06/18/2014 12.815 12.815 12.5 12.5 7,573
06/17/2014 12.65 12.65 12.43 12.43 2,203
06/16/2014 12.5 12.69 12.493 12.5108 33,234
06/13/2014 12.5393 12.5405 12.5001 12.5405 1,730
06/12/2014 12.62 12.875 12.48 12.79 3,256
06/11/2014 12.55 12.88 12.43 12.47 3,595
06/10/2014 12.47 12.47 12.43 12.43 262
06/09/2014 12.5 12.5 12.3 12.41 37,461
06/06/2014 12.49 12.706 12.34 12.5 14,490
06/05/2014 12.53 13.0399 12.38 12.4 9,191
06/04/2014 12.7 12.7 12.49 12.49 17,649
06/03/2014 12.7 12.78 12.66 12.755 5,714
06/02/2014 12.83 12.83 12.7 12.799 7,360
05/30/2014 12.979 12.979 12.979 12.979 538
05/29/2014 12.95 12.9837 12.95 12.9837 200
05/28/2014 12.64 12.99 12.64 12.95 3,557
05/27/2014 12.61 12.79 12.61 12.64 1,371
05/23/2014 12.61 12.682 12.61 12.682 850
05/22/2014 12.7 12.75 12.61 12.7486 2,278
05/21/2014 12.761 12.7999 12.7544 12.7999 1,015
05/20/2014 12.6001 12.83 12.6 12.795 2,630
05/19/2014 12.7299 12.7299 12.7299 12.7299 175
05/16/2014 12.73 12.73 12.73 12.73 193
05/15/2014 12.73 12.84 12.73 12.84 1,611
05/14/2014 12.9 12.9 12.79 12.84 1,996
05/13/2014 12.85 12.85 12.85 12.85 237
05/12/2014 12.59 13 12.59 12.82 2,092
05/09/2014 12.62 12.715 12.51 12.51 3,088
05/08/2014 12.85 13.01 12.85 12.95 1,719
05/07/2014 12.7501 13.435 12.7501 12.76 8,552
05/06/2014 12.7499 13.77 12.74 12.98 17,088
05/05/2014 12.59 12.75 12.59 12.7499 4,983
05/02/2014 12.32 12.65 12.32 12.6 4,349
05/01/2014 12.45 12.5 12.45 12.5 2,650
04/30/2014 12.34 12.5499 12.25 12.37 11,534
04/29/2014 12.3001 12.3669 12.3001 12.3669 762
04/28/2014 12.35 12.35 12.3 12.3 1,192
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?