Historical Stock Prices

ONTY 
$1.6
*  
0.02
1.23%
Get ONTY Alerts
*Delayed - data as of Feb. 27, 2015  -  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

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

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 1.62 1.73 1.6 1.6 2,134,245
02/26/2015 1.62 1.65 1.6 1.62 614,524
02/25/2015 1.6 1.65 1.57 1.61 1,503,590
02/24/2015 1.64 1.6598 1.58 1.6 653,784
02/23/2015 1.56 1.66 1.555 1.64 1,370,492
02/20/2015 1.56 1.58 1.52 1.55 584,253
02/19/2015 1.56 1.58 1.52 1.55 780,901
02/18/2015 1.55 1.57 1.54 1.57 593,796
02/17/2015 1.58 1.58 1.52 1.55 918,219
02/13/2015 1.57 1.58 1.52 1.57 666,119
02/12/2015 1.55 1.58 1.52 1.57 597,971
02/11/2015 1.55 1.61 1.53 1.54 722,209
02/10/2015 1.53 1.56 1.5 1.54 841,387
02/09/2015 1.5 1.54 1.48 1.52 588,569
02/06/2015 1.5 1.54 1.48 1.5 2,422,390
02/05/2015 1.53 1.58 1.53 1.57 354,085
02/04/2015 1.58 1.61 1.52 1.53 360,357
02/03/2015 1.59 1.6 1.53 1.6 308,336
02/02/2015 1.58 1.61 1.55 1.57 326,595
01/30/2015 1.56 1.63 1.56 1.58 388,193
01/29/2015 1.61 1.63 1.58 1.59 235,646
01/28/2015 1.64 1.66 1.59 1.6 397,854
01/27/2015 1.64 1.65 1.62 1.62 646,222
01/26/2015 1.53 1.64 1.53 1.64 1,412,883
01/23/2015 1.57 1.587 1.5 1.53 598,423
01/22/2015 1.59 1.6 1.51 1.56 672,323
01/21/2015 1.56 1.62 1.52 1.54 230,888
01/20/2015 1.66 1.68 1.51 1.56 809,532
01/16/2015 1.6 1.66 1.59 1.66 186,803
01/15/2015 1.67 1.71 1.61 1.61 420,152
01/14/2015 1.59 1.75 1.59 1.675 605,250
01/13/2015 1.71 1.72 1.57 1.61 800,818
01/12/2015 1.69 1.73 1.65 1.68 599,523
01/09/2015 1.68 1.73 1.66 1.67 633,443
01/08/2015 1.7 1.75 1.66 1.68 1,216,090
01/07/2015 1.73 1.8 1.65 1.67 985,415
01/06/2015 1.9 1.9 1.71 1.72 1,131,916
01/05/2015 1.92 1.98 1.86 1.89 326,335
01/02/2015 1.93 1.96 1.9 1.95 395,416
12/31/2014 1.93 1.93 1.88 1.9 579,985
12/30/2014 1.88 1.94 1.88 1.94 680,435
12/29/2014 1.91 1.95 1.88 1.91 372,833
12/26/2014 1.92 2 1.89 1.91 795,850
12/24/2014 1.88 1.9 1.86 1.89 233,480
12/23/2014 1.95 2 1.83 1.88 1,245,812
12/22/2014 1.8 1.94 1.78 1.9 974,715
12/19/2014 1.82 1.88 1.76 1.8 2,415,113
12/18/2014 1.84 1.92 1.8 1.83 1,277,790
12/17/2014 1.72 1.81 1.68 1.8 901,326
12/16/2014 1.92 1.95 1.74 1.76 927,961
12/15/2014 2.08 2.12 1.82 1.9 2,527,511
12/12/2014 1.73 2.05 1.69 2.02 7,779,739
12/11/2014 1.67 1.78 1.67 1.71 452,238
12/10/2014 1.73 1.79 1.66 1.67 511,151
12/09/2014 1.65 1.76 1.65 1.75 527,913
12/08/2014 1.77 1.8 1.66 1.67 765,950
12/05/2014 1.74 1.8 1.7 1.78 591,562
12/04/2014 1.68 1.75 1.65 1.73 500,795
12/03/2014 1.73 1.77 1.65 1.68 415,437
12/02/2014 1.78 1.8 1.7 1.72 378,351
12/01/2014 1.76 1.78 1.7 1.77 594,200
11/28/2014 1.86 1.8699 1.75 1.75 583,864
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?