Oncothyreon Inc. Historical Stock Prices

ONTY 
$1.45
*  
0.02
1.36%
Get ONTY Alerts
*Delayed - data as of May 5, 2015 10:33 ET  -  Find a broker to begin trading ONTY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ONTY Real Time
 
 
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 04-FEB-2015 TO 04-MAY-2015

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.
10:33  1.47  1.50  1.42  1.45 260,123
05/04/2015 1.48 1.53 1.47 1.47 562,108
05/01/2015 1.51 1.54 1.423 1.48 902,294
04/30/2015 1.6 1.6024 1.5 1.5 1,312,683
04/29/2015 1.58 1.63 1.55 1.6 1,050,001
04/28/2015 1.63 1.66 1.55 1.6 1,241,995
04/27/2015 1.75 1.78 1.6 1.63 1,056,500
04/24/2015 1.78 1.81 1.74 1.74 493,731
04/23/2015 1.82 1.83 1.78 1.79 410,103
04/22/2015 1.82 1.8399 1.77 1.8 632,637
04/21/2015 1.75 1.85 1.71 1.77 1,470,123
04/20/2015 1.73 1.7599 1.705 1.75 455,645
04/17/2015 1.75 1.75 1.69 1.72 600,158
04/16/2015 1.73 1.75 1.72 1.74 305,452
04/15/2015 1.7 1.73 1.68 1.72 480,240
04/14/2015 1.7 1.72 1.69 1.69 331,805
04/13/2015 1.69 1.73 1.67 1.7 334,211
04/10/2015 1.7 1.71 1.65 1.7 400,160
04/09/2015 1.64 1.71 1.63 1.68 657,749
04/08/2015 1.62 1.69 1.62 1.65 441,571
04/07/2015 1.63 1.71 1.6 1.63 721,801
04/06/2015 1.65 1.67 1.61 1.62 490,697
04/02/2015 1.61 1.66 1.6 1.65 425,925
04/01/2015 1.61 1.62 1.58 1.6 430,568
03/31/2015 1.65 1.66 1.58 1.63 723,794
03/30/2015 1.64 1.67 1.59 1.665 749,837
03/27/2015 1.62 1.66 1.565 1.65 943,767
03/26/2015 1.6 1.63 1.56 1.61 492,115
03/25/2015 1.71 1.76 1.54 1.59 1,341,747
03/24/2015 1.69 1.75 1.68 1.69 652,864
03/23/2015 1.71 1.77 1.67 1.68 728,776
03/20/2015 1.76 1.8 1.71 1.72 1,149,947
03/19/2015 1.79 1.805 1.73 1.77 821,180
03/18/2015 1.82 1.84 1.72 1.78 1,117,872
03/17/2015 1.81 1.84 1.7 1.82 1,467,617
03/16/2015 1.76 1.8 1.72 1.8 850,938
03/13/2015 1.76 1.8 1.65 1.76 1,182,201
03/12/2015 1.74 1.84 1.73 1.79 2,193,551
03/11/2015 1.58 1.69 1.51 1.68 2,035,890
03/10/2015 1.58 1.59 1.55 1.58 495,720
03/09/2015 1.59 1.61 1.53 1.58 1,365,204
03/06/2015 1.6 1.62 1.54 1.58 761,541
03/05/2015 1.63 1.68 1.59 1.605 570,246
03/04/2015 1.63 1.65 1.59 1.63 850,203
03/03/2015 1.61 1.65 1.59 1.63 428,934
03/02/2015 1.63 1.66 1.59 1.62 790,458
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
*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?