ONNN

Historical Stock Prices

$7.95
*  
0.14
1.79%
Get ONNN Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading ONNN now
Exchange: NASDAQ
Industry: Technology
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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 7.79 8.025 7.72 7.95 7,274,705
10/23/2014 7.81 7.89 7.74 7.81 5,095,241
10/22/2014 7.87 7.955 7.72 7.72 8,618,104
10/21/2014 7.55 7.84 7.55 7.79 7,889,587
10/20/2014 7.39 7.56 7.32 7.48 5,202,308
10/17/2014 7.35 7.605 7.32 7.44 11,929,650
10/16/2014 6.88 7.27 6.87 7.19 13,810,930
10/15/2014 6.8 7.07 6.76 6.99 10,659,360
10/14/2014 7.08 7.18 6.88 6.97 16,284,100
10/13/2014 7.34 7.42 6.93 6.94 17,334,990
10/10/2014 8.07 8.07 7.48 7.48 16,741,980
10/09/2014 8.63 8.68 8.36 8.37 6,765,149
10/08/2014 8.51 8.69 8.33 8.68 5,921,531
10/07/2014 8.75 8.79 8.5 8.5 7,330,125
10/06/2014 8.95 9.22 8.79 8.8 4,957,029
10/03/2014 8.87 8.97 8.83 8.95 7,060,859
10/02/2014 8.76 8.86 8.63 8.8 6,666,338
10/01/2014 8.91 8.94 8.73 8.77 6,451,057
09/30/2014 9.25 9.26 8.88 8.94 10,632,300
09/29/2014 9.22 9.41 9.2 9.26 5,151,030
09/26/2014 9.39 9.41 9.29 9.32 3,252,033
09/25/2014 9.5 9.6 9.32 9.33 6,064,772
09/24/2014 9.66 9.66 9.48 9.55 5,925,317
09/23/2014 9.34 9.57 9.34 9.47 7,546,707
09/22/2014 9.73 9.73 9.56 9.6 7,717,190
09/19/2014 9.92 9.92 9.76 9.78 7,950,973
09/18/2014 9.8 9.9 9.76 9.84 3,856,182
09/17/2014 9.67 9.84 9.66 9.75 7,915,778
09/16/2014 9.46 9.68 9.39 9.66 8,118,576
09/15/2014 9.6 9.61 9.42 9.465 7,777,492
09/12/2014 9.72 9.76 9.59 9.64 5,860,496
09/11/2014 9.67 9.75 9.58 9.71 6,527,069
09/10/2014 9.57 9.76 9.53 9.69 14,484,750
09/09/2014 9.88 9.915 9.7499 9.82 8,313,129
09/08/2014 9.85 9.94 9.835 9.91 6,761,587
09/05/2014 9.84 9.91 9.79 9.88 7,199,322
09/04/2014 9.8 9.93 9.8 9.88 6,288,368
09/03/2014 9.83 9.83 9.7345 9.78 5,392,103
09/02/2014 9.81 9.82 9.72 9.79 5,587,926
08/29/2014 9.69 9.82 9.69 9.76 5,929,217
08/28/2014 9.51 9.66 9.43 9.66 4,237,279
08/27/2014 9.55 9.6082 9.41 9.53 5,210,032
08/26/2014 9.5 9.62 9.48 9.525 6,424,323
08/25/2014 9.49 9.52 9.38 9.44 3,637,448
08/22/2014 9.41 9.61 9.36 9.47 5,211,755
08/21/2014 9.22 9.47 9.12 9.44 8,360,612
08/20/2014 9.11 9.25 9.05 9.2 6,049,627
08/19/2014 8.95 9.12 8.87 9.05 7,660,557
08/18/2014 8.85 8.95 8.74 8.92 4,331,063
08/15/2014 8.7 8.82 8.65 8.81 4,002,518
08/14/2014 8.67 8.76 8.64 8.7 4,017,071
08/13/2014 8.62 8.73 8.61 8.63 3,260,538
08/12/2014 8.55 8.75 8.45 8.615 4,339,340
08/11/2014 8.51 8.68 8.5 8.58 2,777,027
08/08/2014 8.34 8.51 8.32 8.46 6,033,644
08/07/2014 8.7 8.78 8.33 8.34 6,618,716
08/06/2014 8.62 8.7 8.535 8.67 4,173,361
08/05/2014 8.5 8.73 8.5 8.64 6,692,393
08/04/2014 8.79 8.88 8.52 8.53 7,222,945
08/01/2014 8.6 8.97 8.53 8.79 9,765,873
07/31/2014 8.73 8.795 8.56 8.56 7,205,712
07/30/2014 8.77 8.865 8.74 8.81 4,779,340
07/29/2014 8.8 8.84 8.67 8.69 4,338,790
07/28/2014 8.66 8.84 8.52 8.8 6,915,039
07/25/2014 9.03 9.1486 8.63 8.66 9,837,373
07/24/2014 9.12 9.16 8.99 9.085 8,309,027
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?