Historical Stock Prices

ONS 
$2.82
*  
unch
unch
Get ONS Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading ONS now
Exchange:NASDAQ
Industry: Health Care
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 2.92 3.498 2.7475 2.942 152,103
01/12/2017 3.05 3.13 2.7 2.82 35,322
01/11/2017 3.19 3.19 2.86 2.88 36,402
01/10/2017 2.89 2.98 2.77 2.8499 10,123
01/09/2017 3 3 2.8058 2.85 12,640
01/06/2017 2.9137 2.95 2.86 2.8956 37,396
01/05/2017 3.09 3.14 2.923 2.94 8,094
01/04/2017 3.6825 3.6825 2.8 3.02 34,113
01/03/2017 3.05 3.7154 3.05 3.282 30,034
12/30/2016 2.56 3.28 2.415 3.01 134,540
12/29/2016 2.5899 2.5899 2.35 2.5 54,296
12/28/2016 2.46 2.4999 2.3 2.34 126,468
12/27/2016 2.3 2.549 2.2501 2.3801 18,857
12/23/2016 2.5 2.5899 2.28 2.33 22,393
12/22/2016 2.6479 2.6479 2.22 2.5075 9,350
12/21/2016 2.52 2.6176 2.32 2.3524 33,712
12/20/2016 2.45 2.74 2.3421 2.43 50,350
12/19/2016 1.8483 2.5864 1.8483 2.35 111,751
12/16/2016 1.94 1.94 1.8039 1.8943 20,444
12/15/2016 2.05 2.07 1.86 1.935 27,833
12/14/2016 2.6 2.6 1.99 2 23,350
12/13/2016 2.47 2.59 2.2 2.39 3,066
12/12/2016 2.59 2.65 2.1601 2.39 33,052
12/09/2016 2.78 3.138 2.51 2.51 9,834
12/08/2016 3.21 3.21 2.68 2.76 8,417
12/07/2016 2.85 2.91 2.85 2.91 8,213
12/06/2016 3.05 3.08 2.85 2.85 22,445
12/05/2016 3.4 3.5 2.907 3.13 14,254
12/02/2016 3.43 3.43 3.43 3.43 00
12/01/2016 3.43 3.43 3.43 3.43 1,500
11/30/2016 3.4301 3.4301 3.43 3.43 840
11/29/2016 3.72 3.72 3.44 3.5 5,055
11/28/2016 3.63 3.71 3.63 3.71 661
11/25/2016 3.74 3.74 3.74 3.74 174
11/23/2016 3.6999 3.6999 3.6999 3.6999 3,001
11/22/2016 3.74 3.74 3.6401 3.72 2,488
11/21/2016 3.65 3.7 3.65 3.7 2,649
11/18/2016 3.84 3.84 3.72 3.8 3,031
11/17/2016 3.65 3.97 3.65 3.66 12,657
11/16/2016 3.8 3.96 3.8 3.96 827
11/15/2016 3.68 3.96 3.6 3.95 18,213
11/14/2016 3.8544 3.8544 3.73 3.73 1,520
11/11/2016 4.0199 4.0399 3.75 3.87 68,118
11/10/2016 4.02 4.04 4 4.03 3,007
11/09/2016 3.97 4.05 3.97 4.05 1,889
11/08/2016 3.9846 4.04 3.9846 4.04 1,000
11/07/2016 4.04 4.04 4.04 4.04 335
11/04/2016 4.05 4.37 3.87 4.18 11,455
11/03/2016 4.13 4.13 3.97 3.97 309
11/02/2016 4.12 4.13 4.1 4.1 559
11/01/2016 4.1559 4.1559 4.08 4.12 356
10/31/2016 4.1 4.24 4 4.21 203,573
10/28/2016 4.13 4.21 4.1 4.18 10,201
10/27/2016 4.12 4.2 4.12 4.2 4,900
10/26/2016 4.17 4.2 4.15 4.15 2,800
10/25/2016 4.1926 4.1926 4.1926 4.1926 176
10/24/2016 4.22 4.22 4.11 4.22 4,199
10/21/2016 4 4.4 4 4.33 3,979
10/20/2016 3.9496 3.964 3.9496 3.964 296
10/19/2016 3.9999 3.9999 3.9999 3.9999 100
10/18/2016 3.87 3.97 3.84 3.97 2,266
10/17/2016 3.85 3.8999 3.85 3.8999 560
*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?