Historical Stock Prices

ONSIW 
$0.5948
*  
0.0012
0.2%
Get ONSIW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ONSIW 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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 0.48 0.5948 0.48 0.5948 643
09/22/2016 0.596 0.596 0.596 0.596 118
09/21/2016 0.56 0.5842 0.532 0.5842 5,655
09/20/2016 0.58 0.58 0.58 0.58 108
09/19/2016 0.5776 0.59 0.55 0.59 2,821
09/16/2016 0.5501 0.5501 0.5501 0.5501 00
09/15/2016 0.5501 0.5501 0.5501 0.5501 301
09/14/2016 0.55 0.6292 0.55 0.56 1,286
09/13/2016 0.6 0.64 0.56 0.57 1,901
09/12/2016 0.5501 0.6909 0.5501 0.6909 525
09/09/2016 0.56 0.6399 0.56 0.6399 1,587
09/08/2016 0.56 0.7 0.52 0.5501 9,439
09/07/2016 0.62 0.69 0.61 0.69 3,700
09/06/2016 0.5 0.735 0.5 0.58 25,810
09/02/2016 0.5 0.5 0.5 0.5 00
09/01/2016 0.5 0.5539 0.5 0.5 8,875
08/31/2016 0.5 0.5 0.5 0.5 500
08/30/2016 0.36 0.4 0.36 0.4 13,102
08/29/2016 0.3423 0.3423 0.3423 0.3423 00
08/26/2016 0.3423 0.3423 0.3423 0.3423 00
08/25/2016 0.3423 0.3423 0.3423 0.3423 171
08/24/2016 0.33 0.3405 0.33 0.3405 9,264
08/23/2016 0.385 0.385 0.355 0.355 1,200
08/22/2016 0.3551 0.3551 0.3551 0.3551 00
08/19/2016 0.355 0.38 0.355 0.3551 4,701
08/18/2016 0.349 0.349 0.349 0.349 00
08/17/2016 0.349 0.349 0.349 0.349 2,000
08/16/2016 0.32 0.32 0.32 0.32 1,011
08/15/2016 0.37 0.37 0.3119 0.349 1,896
08/12/2016 0.35 0.35 0.35 0.35 301
08/11/2016 0.35 0.45 0.35 0.45 1,467
08/10/2016 0.37 0.37 0.36 0.36 2,000
08/09/2016 0.35 0.35 0.35 0.35 00
08/08/2016 0.35 0.35 0.35 0.35 00
08/05/2016 0.35 0.35 0.35 0.35 1,050
08/04/2016 0.33 0.33 0.3269 0.3269 1,404
08/03/2016 0.31 0.31 0.31 0.31 00
08/02/2016 0.31 0.31 0.31 0.31 00
08/01/2016 0.31 0.31 0.31 0.31 00
07/29/2016 0.31 0.31 0.31 0.31 00
07/28/2016 0.31 0.31 0.31 0.31 210
07/27/2016 0.35 0.35 0.35 0.35 00
07/26/2016 0.35 0.35 0.35 0.35 00
07/25/2016 0.35 0.35 0.35 0.35 00
07/22/2016 0.35 0.35 0.275 0.35 335
07/21/2016 0.37 0.37 0.37 0.37 00
07/20/2016 0.37 0.37 0.37 0.37 00
07/19/2016 0.37 0.37 0.37 0.37 00
07/18/2016 0.37 0.37 0.37 0.37 00
07/15/2016 0.37 0.37 0.37 0.37 00
07/14/2016 0.37 0.37 0.37 0.37 101
07/13/2016 0.37 0.37 0.37 0.37 00
07/12/2016 0.37 0.37 0.37 0.37 00
07/11/2016 0.37 0.37 0.37 0.37 124
07/08/2016 0.325 0.35 0.28 0.35 2,752
07/07/2016 0.311 0.35 0.311 0.35 2,150
07/06/2016 0.35 0.45 0.325 0.3429 5,230
07/05/2016 0.45 0.45 0.45 0.45 00
07/01/2016 0.38 0.45 0.38 0.45 930
06/30/2016 0.5 0.5 0.46 0.46 2,803
06/29/2016 0.34 0.342 0.3 0.342 1,050
06/28/2016 0.3725 0.3725 0.3725 0.3725 00
06/27/2016 0.3725 0.3725 0.3725 0.3725 00
06/24/2016 0.3725 0.3725 0.3725 0.3725 1,035
06/23/2016 0.35 0.35 0.35 0.35 00
*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?