Historical Stock Prices

ONTY 
$2.09
*  
0.06
2.79%
Get ONTY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ONTY 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 2.13 2.15 2.07 2.09 1,242,271
09/18/2014 2.1 2.22 2.1 2.15 5,631,372
09/17/2014 2 2.05 1.99 2 233,264
09/16/2014 2.04 2.05 1.985 2.01 230,121
09/15/2014 2.18 2.18 2.04 2.06 487,258
09/12/2014 2.08 2.27 2 2.235 1,725,201
09/11/2014 2.21 2.26 2.181 2.25 401,545
09/10/2014 2.15 2.23 2.12 2.23 336,821
09/09/2014 2.23 2.25 2.15 2.16 310,410
09/08/2014 2.21 2.239 2.19 2.23 561,618
09/05/2014 2.22 2.25 2.15 2.2 587,360
09/04/2014 2.27 2.29 2.23 2.24 288,249
09/03/2014 2.34 2.34 2.25 2.26 544,976
09/02/2014 2.34 2.38 2.29 2.32 199,946
08/29/2014 2.32 2.38 2.32 2.34 275,761
08/28/2014 2.38 2.38 2.3175 2.33 207,406
08/27/2014 2.39 2.42 2.355 2.41 180,479
08/26/2014 2.31 2.41 2.31 2.37 246,915
08/25/2014 2.35 2.42 2.3 2.33 410,286
08/22/2014 2.31 2.37 2.25 2.34 467,595
08/21/2014 2.3 2.36 2.26 2.3 398,370
08/20/2014 2.3 2.36 2.25 2.32 703,625
08/19/2014 2.34 2.4 2.25 2.3 6,580,023
08/18/2014 2.83 2.83 2.76 2.78 158,630
08/15/2014 2.83 2.83 2.72 2.78 201,112
08/14/2014 2.76 2.83 2.74 2.78 200,100
08/13/2014 2.95 2.96 2.75 2.77 444,738
08/12/2014 3.15 3.1697 2.85 2.94 381,904
08/11/2014 2.95 3.04 2.9356 3.02 228,409
08/08/2014 2.83 2.93 2.76 2.93 164,010
08/07/2014 2.88 2.89 2.815 2.84 106,794
08/06/2014 2.8 2.92 2.7577 2.88 129,290
08/05/2014 2.82 2.84 2.78 2.81 308,688
08/04/2014 2.79 2.87 2.77 2.84 374,824
08/01/2014 2.72 2.79 2.7 2.76 423,019
07/31/2014 2.85 2.885 2.72 2.73 535,322
07/30/2014 2.89 2.92 2.8501 2.89 288,984
07/29/2014 2.86 2.91 2.855 2.88 281,078
07/28/2014 3 3.06 2.83 2.87 566,055
07/25/2014 3.03 3.12 2.995 3.01 269,757
07/24/2014 3.24 3.288 2.96 3.06 1,103,731
07/23/2014 2.84 3.6 2.83 3.29 4,960,887
07/22/2014 2.7 2.92 2.67 2.8 201,974
07/21/2014 2.72 2.7992 2.65 2.69 268,489
07/18/2014 2.63 2.78 2.62 2.76 304,493
07/17/2014 2.63 2.7 2.63 2.66 310,135
07/16/2014 2.67 2.73 2.63 2.65 300,357
07/15/2014 2.72 2.77 2.63 2.69 329,259
07/14/2014 2.69 2.79 2.6 2.73 302,944
07/11/2014 2.74 2.74 2.63 2.66 279,798
07/10/2014 2.65 2.78 2.56 2.73 369,600
07/09/2014 2.76 2.82 2.7 2.72 372,221
07/08/2014 2.94 2.98 2.72 2.76 397,657
07/07/2014 3.15 3.15 2.92 2.93 548,113
07/03/2014 3.18 3.23 3.12 3.13 190,980
07/02/2014 3.15 3.26 3.15 3.18 524,250
07/01/2014 3.24 3.31 3.1525 3.16 453,436
06/30/2014 3.21 3.31 3.13 3.24 540,331
06/27/2014 3.37 3.43 3.2 3.25 8,817,254
06/26/2014 3.27 3.52 3.27 3.35 474,042
06/25/2014 3.47 3.51 3.23 3.28 567,484
06/24/2014 3.52 3.52 3.41 3.5 410,276
06/23/2014 3.42 3.56 3.41 3.5 556,069
06/20/2014 3.29 3.41 3.27 3.35 456,735
06/19/2014 3.45 3.46 3.24 3.31 254,628
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?