Home > Quotes > ONFC > Historical Prices

Oneida Financial Corp. Historical Stock Prices

ONFC 
$13
*  
0.05
  negative  
0.39%
Get ONFC Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ONFC After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  13  13.05  13  13 2,236
05/20/2013 13.049 13.049 12.83 12.95 600
05/17/2013 12.95 13.0445 12.9 13.0445 2,080
05/16/2013 13.05 13.05 12.97 12.97 700
05/15/2013 12.95 13.05 12.915 13.02 16,873
05/14/2013 12.9 12.9 12.81 12.9 2,100
05/13/2013 12.9 12.9 12.79 12.79 2,200
05/10/2013 12.96 12.96 12.5001 12.86 1,700
05/09/2013 12.65 12.89 12.65 12.89 1,450
05/08/2013 13.02 13.02 12.75 12.8 4,873
05/07/2013 13.0144 13.05 13 13 5,537
05/06/2013 13.15 13.15 13 13.0499 4,819
05/03/2013 13 13.04 13 13.04 600
05/02/2013 13.14 13.14 12.49 12.965 10,734
05/01/2013 12.98 13.05 12.568 13.02 5,646
04/30/2013 13.01 13.05 12.37 13.03 661
04/29/2013 12.4 13.3292 12.4 13.05 16,588
04/26/2013 12.77 12.9 12.48 12.9 7,905
04/25/2013 12.29 12.77 12.29 12.765 1,500
04/24/2013 12.29 12.9 12.29 12.9 10,222
04/23/2013 13.02 13.02 12.35 12.35 6,665
04/22/2013 12.39 12.39 12.301 12.301 550
04/19/2013 12.69 12.71 12.29 12.45 5,635
04/18/2013 12.5 12.75 12.49 12.5 7,001
04/17/2013 12.53 12.53 12.4 12.4 3,050
04/16/2013 12.51 12.69 12.5 12.5 2,483
04/15/2013 12.33 13 11.95 12.48 4,334
04/12/2013 11.92 12.44 11.92 12.32 4,011
04/11/2013 12.4 12.55 11.621 11.89 4,490
04/10/2013 12.5 12.6 12.45 12.45 3,500
04/09/2013 12.41 12.5 12.39 12.5 114,472
04/08/2013 12.5 12.65 12.37 12.405 3,399
04/05/2013 12.47 12.49 12.28 12.35 11,782
04/04/2013 12.52 12.65 12.45 12.5 10,032
04/03/2013 12.65 12.74 12.65 12.694 4,700
04/02/2013 12.75 12.75 12.712 12.712 257
04/01/2013 12.65 12.84 12.65 12.84 750
03/28/2013 12.7101 12.7101 12.7101 12.7101 101
03/27/2013 12.7 12.8 12.7 12.8 620
03/26/2013 12.84 12.84 12.65 12.75 1,699
03/25/2013 12.78 12.83 12.65 12.83 2,979
03/22/2013 12.8 12.9 12.7 12.75 11,600
03/21/2013 12.8 12.8 12.7856 12.7856 900
03/20/2013 12.8 12.8 12.77 12.8 1,771
03/19/2013 12.8 12.8 12.8 12.8 00
03/18/2013 12.78 12.8 12.7001 12.8 6,646
03/15/2013 12.73 12.78 12.7 12.7 7,789
03/14/2013 12.74 12.78 12.74 12.7799 5,230
03/13/2013 12.75 12.78 12.73 12.74 2,675
03/12/2013 12.65 12.78 12.65 12.7501 6,373
03/11/2013 12.71 12.75 12.6701 12.6701 3,706
03/08/2013 12.7 12.74 12.6 12.72 1,040
03/07/2013 12.71 12.75 12.71 12.7399 2,280
03/06/2013 12.75 12.75 12.75 12.75 100
03/05/2013 12.74 12.75 12.71 12.71 4,109
03/04/2013 12.8 12.8 12.6001 12.62 1,600
03/01/2013 12.54 12.54 12.54 12.54 337
02/28/2013 12.56 12.895 12.53 12.53 993
02/27/2013 12.75 12.75 12.5 12.52 2,110
02/26/2013 12.7 12.72 12.62 12.63 4,602
02/25/2013 12.74 12.75 12.69 12.69 25,054
02/22/2013 12.59 12.8 12.547 12.75 4,479
02/21/2013 12.5 12.8 12.48 12.8 8,108
02/20/2013 12.4501 12.5 12.4501 12.5 2,378
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.