Historical Stock Prices

ONTY 
$3.01
*  
0.05
1.63%
Get ONTY Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 3.34 3.44 3.28 3.43 207,291
06/17/2014 3.14 3.32 3.14 3.3 354,031
06/16/2014 3.16 3.22 3.07 3.16 219,368
06/13/2014 3.23 3.23 3.11 3.19 180,139
06/12/2014 3.05 3.2 3.0499 3.18 204,929
06/11/2014 3.25 3.28 3.02 3.08 312,303
06/10/2014 3.09 3.27 3.04 3.26 283,901
06/09/2014 3.03 3.14 3 3.08 376,400
06/06/2014 3.1 3.2 3.03 3.06 369,903
06/05/2014 3.01 3.15 2.99 3.11 517,774
06/04/2014 2.94 3.03 2.8902 2.98 573,225
06/03/2014 2.91 2.96 2.8 2.94 273,537
06/02/2014 2.89 3.02 2.83 2.91 308,523
05/30/2014 2.88 2.93 2.79 2.88 281,522
05/29/2014 2.91 2.96 2.87 2.9 252,209
05/28/2014 2.89 2.99 2.8 2.83 449,098
05/27/2014 2.74 2.9 2.72 2.89 409,679
05/23/2014 2.71 2.8 2.71 2.75 203,261
05/22/2014 2.68 2.77 2.68 2.73 163,139
05/21/2014 2.66 2.75 2.66 2.71 161,213
05/20/2014 2.8 2.8 2.66 2.67 154,530
05/19/2014 2.67 2.81 2.64 2.8 203,219
05/16/2014 2.65 2.73 2.58 2.69 333,414
05/15/2014 2.8 2.8 2.54 2.65 733,400
05/14/2014 2.69 2.86 2.655 2.82 347,883
05/13/2014 2.84 2.89 2.69 2.72 271,225
05/12/2014 2.7 2.85 2.7 2.81 234,175
05/09/2014 2.62 2.75 2.62 2.71 361,015
05/08/2014 2.67 2.75 2.63 2.63 429,004
05/07/2014 2.69 2.74 2.55 2.72 410,514
05/06/2014 2.86 2.86 2.66 2.71 518,780
05/05/2014 2.64 2.88 2.63 2.85 304,900
05/02/2014 2.82 2.82 2.56 2.68 531,188
05/01/2014 2.89 2.91 2.75 2.82 419,108
04/30/2014 2.79 2.86 2.77 2.86 237,178
04/29/2014 2.78 2.845 2.74 2.8 526,778
04/28/2014 2.81 2.9 2.7 2.78 405,060
04/25/2014 2.84 2.91 2.75 2.82 289,186
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?