Historical Stock Prices

ONFC 
$20.74
*  
0.05
0.24%
Get ONFC Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 20.66 20.74 20.66 20.74 52,660
07/30/2015 20.61 20.75 19.88 20.69 65,850
07/29/2015 20.82 20.82 20.66 20.72 4,689
07/28/2015 21.03 21.03 20.65 20.65 2,213
07/27/2015 20.89 20.89 20.61 20.63 1,241
07/24/2015 20.89 20.89 20.87 20.87 318
07/23/2015 21.14 21.14 20.8601 20.89 554
07/22/2015 21 21 20.99 21 3,569
07/21/2015 21.11 21.11 20.95 21.06 4,438
07/20/2015 20.87 21.15 20.79 21.15 7,967
07/17/2015 20.8 20.87 20.8 20.87 346
07/16/2015 21.23 21.23 21 21.0401 9,449
07/15/2015 20.96 21.11 20.91 21.04 7,392
07/14/2015 20.77 20.94 20.67 20.91 32,640
07/13/2015 20.7 21 20.49 20.86 9,030
07/10/2015 20.75 20.85 20.75 20.79 5,557
07/09/2015 20.58 20.6261 20.42 20.61 2,804
07/08/2015 20.44 20.48 19.19 20.36 7,956
07/07/2015 20.45 20.51 20.29 20.48 3,145
07/06/2015 20.32 20.47 20.25 20.46 7,312
07/02/2015 20.52 20.5475 20.4 20.43 3,997
07/01/2015 20.59 20.71 20.54 20.6648 10,457
06/30/2015 20.4 20.56 20.4 20.45 4,865
06/29/2015 20.64 20.64 20.43 20.5 23,524
06/26/2015 20.59 20.75 20.38 20.74 44,950
06/25/2015 20.24 20.65 20.24 20.55 16,645
06/24/2015 20.45 20.52 20.14 20.505 15,125
06/23/2015 20.31 20.52 20.31 20.43 24,972
06/22/2015 20.46 20.52 20.29 20.45 15,279
06/19/2015 20.01 20.52 20.01 20.52 26,475
06/18/2015 20.08 20.22 20.03 20.08 104,805
06/17/2015 20.27 20.2748 20.1221 20.2 4,764
06/16/2015 20.15 20.4 20.11 20.27 55,665
06/15/2015 19.88 20.2499 19.88 20.18 11,097
06/12/2015 20.12 20.26 20.12 20.21 7,234
06/11/2015 20.52 20.52 20.15 20.23 29,659
06/10/2015 20.25 20.61 20.25 20.5001 78,873
06/09/2015 20.18 20.45 20.15 20.27 42,615
06/08/2015 20.2 20.9997 20.12 20.17 56,432
06/05/2015 19.93 20.22 19.9234 20.22 13,342
06/04/2015 19.92 20 19.83 19.95 11,689
06/03/2015 19.78 20 19.78 19.98 38,230
06/02/2015 19.53 19.94 19.53 19.94 4,185
06/01/2015 19.86 19.86 19.72 19.72 500
05/29/2015 19.73 19.85 19.73 19.85 801
05/28/2015 19.79 19.86 19.79 19.86 200
05/27/2015 19.659 19.85 19.63 19.75 3,205
05/26/2015 19.714 19.714 19.54 19.63 5,245
05/22/2015 19.8 19.9 19.8 19.83 5,521
05/21/2015 19.75 19.9 19.75 19.78 49,131
05/20/2015 19.89 19.89 19.77 19.83 28,612
05/19/2015 19.85 19.95 19.77 19.9 93,668
05/18/2015 19.76 19.88 19.76 19.81 11,094
05/15/2015 19.7 19.7 19.69 19.7 321
05/14/2015 19.75 19.8 19.72 19.75 9,776
05/13/2015 19.75 19.8 19.75 19.78 4,873
05/12/2015 19.58 19.75 19.58 19.75 4,223
05/11/2015 19.65 19.8 19.65 19.77 9,521
05/08/2015 19.56 19.57 19.52 19.57 1,930
05/07/2015 19.52 19.572 19.5 19.5 3,843
05/06/2015 19.51 19.59 19.5 19.59 3,905
05/05/2015 19.5 19.6 19.49 19.6 2,149
05/04/2015 19.42 19.52 19.42 19.49 1,769
05/01/2015 19.5 19.5 19.49 19.5 801
04/30/2015 19.53 19.6899 19.49 19.6 8,032
*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?