Historical Stock Prices

ONFC 
$19.62
*  
0.24
1.21%
Get ONFC Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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 19.75 19.79 19.59 19.62 5,168
04/23/2015 19.72 19.87 19.72 19.86 13,720
04/22/2015 19.7 19.88 19.7 19.8 13,227
04/21/2015 19.85 19.9 19.7 19.7 7,717
04/20/2015 19.75 19.842 19.67 19.842 2,496
04/17/2015 19.63 19.85 19.6101 19.75 2,337
04/16/2015 19.79 19.87 19.67 19.8 16,537
04/15/2015 19.69 19.75 19.6 19.68 37,638
04/14/2015 19.69 19.7 19.55 19.62 70,472
04/13/2015 19.58 19.7 19.47 19.63 13,257
04/10/2015 19.64 19.69 19.47 19.55 23,054
04/09/2015 19.69 19.69 19.48 19.54 3,031
04/08/2015 19.47 19.7 19.47 19.64 2,734
04/07/2015 19.69 19.69 19.52 19.52 7,077
04/06/2015 19.6 19.64 19.51 19.54 16,560
04/02/2015 19.51 19.8 19.51 19.65 11,432
04/01/2015 19.65 19.79 19.6106 19.67 5,365
03/31/2015 19.59 19.85 19.55 19.67 12,760
03/30/2015 19.37 19.85 19.37 19.75 7,806
03/27/2015 19.59 19.59 19.52 19.53 6,127
03/26/2015 19.53 19.62 19.49 19.59 7,210
03/25/2015 19.66 19.79 19.56 19.565 3,373
03/24/2015 19.68 19.75 19.68 19.69 5,036
03/23/2015 19.78 19.83 19.73 19.73 1,207
03/20/2015 19.7 19.95 19.55 19.95 14,509
03/19/2015 19.7215 19.7215 19.6075 19.6834 797
03/18/2015 19.74 19.93 19.58 19.58 6,985
03/17/2015 19.73 19.87 19.671 19.87 30,409
03/16/2015 19.68 19.85 19.5101 19.75 7,927
03/13/2015 19.71 19.8395 19.5 19.73 28,493
03/12/2015 19.46 19.89 19.4201 19.79 45,654
03/11/2015 19.51 19.5895 19.44 19.45 17,945
03/10/2015 19.48 19.7799 19.47 19.6 9,383
03/09/2015 19.45 19.8 19.45 19.75 36,105
03/06/2015 19.65 19.87 19.45 19.63 119,428
03/05/2015 19.9 19.9 19.38 19.65 12,663
03/04/2015 19.51 19.86 19.51 19.86 5,055
03/03/2015 19.69 19.79 19.52 19.7 12,501
03/02/2015 19.97 19.9795 19.11 19.95 85,677
02/27/2015 19.59 19.76 19.49 19.54 180,420
02/26/2015 19.3 19.69 19.11 19.59 183,874
02/25/2015 18.77 19.54 18.77 19.49 460,336
02/24/2015 12.97 13.25 12.88 13.2499 7,416
02/23/2015 13.41 13.5 12.79 12.79 3,200
02/20/2015 13.12 13.38 12.83 13.12 8,594
02/19/2015 13.19 13.4 12.95 13.13 9,900
02/18/2015 13.2 13.2 13.15 13.15 1,505
02/17/2015 13.15 13.15 13.15 13.15 669
02/13/2015 13.16 13.1601 13.15 13.15 924
02/12/2015 13.15 13.15 13.15 13.15 107
02/11/2015 13.22 13.3019 13.22 13.3019 3,404
02/10/2015 13.17 13.17 13.17 13.17 00
02/09/2015 13.18 13.18 13.1501 13.17 1,446
02/06/2015 13.25 13.26 13.1999 13.2 2,850
02/05/2015 13.2 13.2 13.17 13.17 1,013
02/04/2015 13.25 13.25 13.1549 13.1549 1,390
02/03/2015 13.18 13.18 13.18 13.18 198
02/02/2015 13.18 13.18 13.18 13.18 173
01/30/2015 13.17 13.1999 13.1172 13.1683 2,722
01/29/2015 13.25 13.25 13.21 13.21 706
01/28/2015 13.29 13.29 13.2053 13.289 990
01/27/2015 13.33 13.33 13.2 13.2 300
01/26/2015 13.19 13.34 13.15 13.15 3,101
*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?