Historical Stock Prices

ONTY 
$2.49
*  
0.05
 negative 
2.05%
Get ONTY Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.41 2.51 2.36 2.49 385,491
04/16/2014 2.35 2.46 2.32 2.44 572,981
04/15/2014 2.56 2.64 2.16 2.35 1,565,519
04/14/2014 2.99 3.05 2.54 2.58 1,349,056
04/11/2014 3.01 3.08 2.9001 2.97 403,581
04/10/2014 3.21 3.32 2.95 3.06 953,514
04/09/2014 3.03 3.17 2.97 3.16 491,072
04/08/2014 3.03 3.08 2.955 2.98 663,949
04/07/2014 2.89 3.01 2.85 2.99 459,441
04/04/2014 3.01 3.11 2.84 2.94 613,693
04/03/2014 3.09 3.09 2.95 3.02 366,978
04/02/2014 3.19 3.195 3.04 3.11 421,053
04/01/2014 3 3.23 3 3.16 707,286
03/31/2014 2.9 3.04 2.83 2.99 376,976
03/28/2014 2.94 3.01 2.83 2.88 546,935
03/27/2014 3.08 3.1199 2.67 2.95 1,767,839
03/26/2014 3.21 3.29 3.03 3.1 728,866
03/25/2014 3.27 3.36 3.14 3.21 373,638
03/24/2014 3.5 3.5 3.13 3.21 852,882
03/21/2014 3.56 3.595 3.45 3.49 406,855
03/20/2014 3.54 3.6 3.4001 3.55 453,541
03/19/2014 3.4 3.615 3.19 3.6 1,942,468
03/18/2014 3.69 3.74 3.36 3.39 1,420,228
03/17/2014 3.68 3.77 3.58 3.69 602,473
03/14/2014 3.62 3.728 3.18 3.69 1,825,190
03/13/2014 3.9 4.08 3.8 3.89 2,085,228
03/12/2014 3.61 3.78 3.54 3.72 1,155,863
03/11/2014 3.68 3.76 3.57 3.65 903,052
03/10/2014 3.59 3.7 3.57 3.65 942,460
03/07/2014 3.55 3.63 3.48 3.59 1,237,864
03/06/2014 3.55 3.59 3.4 3.52 1,449,375
03/05/2014 3.25 3.72 3.2301 3.55 2,001,933
03/04/2014 3.21 3.27 3.17 3.23 484,176
03/03/2014 3.04 3.245 2.96 3.17 714,992
02/28/2014 3.25 3.28 3.01 3.09 711,222
02/27/2014 3.24 3.38 3.21 3.27 474,533
02/26/2014 3.4 3.43 3.2 3.27 774,441
02/25/2014 3.05 3.46 3.03 3.29 1,757,066
02/24/2014 2.86 3.05 2.85 3.01 810,793
02/21/2014 2.88 2.965 2.83 2.83 540,528
02/20/2014 2.9 2.96 2.78 2.88 527,826
02/19/2014 2.9 2.96 2.84 2.9 679,213
02/18/2014 2.8 2.97 2.73 2.88 973,842
02/14/2014 2.8 3.08 2.75 2.79 1,715,838
02/13/2014 2.64 2.84 2.5805 2.82 651,255
02/12/2014 2.77 2.805 2.55 2.66 692,840
02/11/2014 2.6 2.81 2.57 2.73 2,503,648
02/10/2014 2.48 2.61 2.4 2.6 926,994
02/07/2014 2.24 2.5 2.1901 2.48 1,917,969
02/06/2014 2.14 2.23 2.1 2.22 414,230
02/05/2014 2.16 2.17 2.08 2.15 387,377
02/04/2014 2.12 2.18 2.12 2.17 334,689
02/03/2014 2.18 2.2 2.09 2.12 392,727
01/31/2014 2.14 2.25 2.13 2.17 691,381
01/30/2014 2.11 2.19 2.11 2.14 460,107
01/29/2014 2.14 2.19 2.08 2.09 681,607
01/28/2014 2.16 2.19 2.13 2.15 368,307
01/27/2014 2.19 2.19 2.01 2.15 862,213
01/24/2014 2.29 2.3 2.17 2.19 2,119,582
01/23/2014 2.26 2.32 2.2 2.29 631,634
01/22/2014 2.32 2.32 2.234 2.27 560,487
01/21/2014 2.19 2.31 2.17 2.29 1,066,160
01/17/2014 2.24 2.26 2.12 2.18 962,340
01/16/2014 2.13 2.26 2.11 2.24 1,398,912
01/15/2014 2.08 2.13 2.07 2.13 1,227,166
01/14/2014 1.91 2.07 1.91 2.06 1,819,669
01/13/2014 1.88 1.98 1.86 1.89 1,250,300
01/10/2014 1.82 1.95 1.82 1.88 963,490
01/09/2014 1.83 1.88 1.805 1.84 691,258
01/08/2014 1.82 1.85 1.7901 1.83 290,935
01/07/2014 1.81 1.84 1.79 1.84 523,879
01/06/2014 1.8 1.81 1.76 1.81 415,628
01/03/2014 1.81 1.85 1.8 1.8 378,846
01/02/2014 1.74 1.83 1.73 1.82 554,738
12/31/2013 1.73 1.76 1.72 1.76 641,580
12/30/2013 1.7 1.722 1.68 1.71 884,564
12/27/2013 1.73 1.76 1.7 1.71 493,397
12/26/2013 1.75 1.77 1.72 1.75 524,941
12/24/2013 1.76 1.8 1.74 1.76 315,800
12/23/2013 1.82 1.84 1.74 1.76 845,068
12/20/2013 1.76 1.83 1.74 1.83 1,646,273
12/19/2013 1.72 1.85 1.69 1.77 1,060,862
12/18/2013 1.73 1.75 1.7 1.73 808,602
12/17/2013 1.74 1.76 1.73 1.73 447,494
12/16/2013 1.72 1.76 1.67 1.75 632,413
12/13/2013 1.73 1.77 1.72 1.72 315,347
12/12/2013 1.79 1.8199 1.73 1.74 487,700
12/11/2013 1.91 1.9101 1.785 1.79 746,954
12/10/2013 2 2 1.85 1.91 806,117
12/09/2013 1.96 2.07 1.955 2 585,809
12/06/2013 1.95 1.96 1.91 1.95 452,880
12/05/2013 1.91 1.96 1.91 1.94 329,207
12/04/2013 1.92 1.98 1.92 1.93 429,742
12/03/2013 1.94 1.97 1.92 1.93 314,497
12/02/2013 2.08 2.08 1.95 1.97 925,815
11/29/2013 1.97 2.06 1.93 2.03 2,010,486
11/27/2013 1.87 1.96 1.85 1.93 960,422
11/26/2013 1.83 1.87 1.83 1.87 342,330
11/25/2013 1.85 1.86 1.83 1.85 511,457
11/22/2013 1.85 1.85 1.82 1.85 433,014
11/21/2013 1.84 1.86 1.81 1.84 531,085
11/20/2013 1.87 1.88 1.84 1.84 321,388
11/19/2013 1.88 1.91 1.84 1.85 416,139
11/18/2013 1.95 1.97 1.88 1.88 469,015
11/15/2013 1.86 1.96 1.84 1.94 1,391,834
11/14/2013 1.81 1.85 1.81 1.84 336,476
11/13/2013 1.85 1.85 1.81 1.82 282,370
11/12/2013 1.88 1.9 1.85 1.88 429,146
11/11/2013 1.9 1.9 1.86 1.88 331,302
11/08/2013 1.86 1.93 1.85 1.91 378,801
11/07/2013 1.84 1.89 1.8301 1.87 699,779
11/06/2013 1.92 1.95 1.81 1.88 966,336
11/05/2013 1.87 1.915 1.84 1.89 282,289
11/04/2013 1.8 1.92 1.78 1.86 530,016
11/01/2013 1.77 1.8 1.76 1.78 491,145
10/31/2013 1.8 1.82 1.75 1.77 1,000,300
10/30/2013 1.85 1.86 1.8 1.8 433,350
10/29/2013 1.83 1.86 1.81 1.849 372,976
10/28/2013 1.84 1.84 1.8 1.82 318,897
10/25/2013 1.85 1.85 1.82 1.83 187,085
10/24/2013 1.86 1.87 1.83 1.835 261,032
10/23/2013 1.87 1.91 1.85 1.86 299,259
10/22/2013 1.88 1.9 1.82 1.86 222,768
10/21/2013 1.95 1.96 1.85 1.88 488,640
10/18/2013 1.94 1.99 1.89 1.93 503,356
10/17/2013 1.8 1.96 1.79 1.95 586,325
10/16/2013 1.84 1.86 1.8 1.84 459,100
10/15/2013 1.89 1.9 1.85 1.86 276,653
10/14/2013 1.89 1.91 1.82 1.89 337,048
10/11/2013 1.88 1.97 1.88 1.91 479,585
10/10/2013 1.8 1.91 1.8 1.89 684,716
10/09/2013 1.92 1.92 1.78 1.81 952,672
10/08/2013 1.99 2.0009 1.86 1.9 1,040,712
10/07/2013 2.09 2.15 1.97 1.98 1,373,407
10/04/2013 2.07 2.08 2.02 2.05 905,951
10/03/2013 2.03 2.09 2 2.04 973,082
10/02/2013 2.03 2.04 2 2.02 570,483
10/01/2013 2.08 2.1 2.02 2.03 999,747
09/30/2013 2.02 2.13 2.02 2.06 1,461,413
09/27/2013 2.15 2.16 2.05 2.05 1,108,168
09/26/2013 2.12 2.14 2.03 2.11 2,358,087
09/25/2013 2.29 2.43 2.11 2.18 14,135,690
09/24/2013 1.82 1.86 1.79 1.8 471,583
09/23/2013 1.88 1.88 1.8 1.83 553,806
09/20/2013 1.85 1.86 1.82 1.86 448,828
09/19/2013 1.8 1.85 1.8 1.83 333,590
09/18/2013 1.785 1.8299 1.77 1.8 275,849
09/17/2013 1.8 1.83 1.76 1.78 259,126
09/16/2013 1.85 1.86 1.8 1.81 188,923
09/13/2013 1.9 1.91 1.81 1.82 325,694
09/12/2013 1.88 1.93 1.87 1.89 441,940
09/11/2013 1.85 1.87 1.82 1.87 394,082
09/10/2013 1.86 1.91 1.82 1.85 880,465
09/09/2013 1.76 1.87 1.75 1.85 885,114
09/06/2013 1.74 1.79 1.72 1.749 436,213
09/05/2013 1.79 1.8 1.72 1.73 521,376
09/04/2013 1.73 1.8 1.73 1.77 516,138
09/03/2013 1.7 1.74 1.7 1.72 297,997
08/30/2013 1.69 1.72 1.67 1.69 253,956
08/29/2013 1.7 1.7201 1.67 1.681 202,129
08/28/2013 1.72 1.74 1.7 1.7 366,859
08/27/2013 1.74 1.74 1.7 1.71 328,398
08/26/2013 1.77 1.77 1.72 1.74 372,906
08/23/2013 1.75 1.76 1.72 1.76 254,687
08/22/2013 1.72 1.75 1.72 1.73 387,571
08/21/2013 1.69 1.729 1.68 1.72 217,700
08/20/2013 1.68 1.71 1.68 1.69 273,360
08/19/2013 1.72 1.75 1.69 1.69 179,542
08/16/2013 1.69 1.74 1.69 1.73 241,097
08/15/2013 1.74 1.74 1.68 1.71 261,989
08/14/2013 1.72 1.77 1.716 1.74 293,366
08/13/2013 1.76 1.76 1.68 1.72 485,335
08/12/2013 1.68 1.73 1.65 1.69 237,351
08/09/2013 1.66 1.73 1.64 1.73 484,267
08/08/2013 1.72 1.73 1.63 1.68 1,256,236
08/07/2013 1.76 1.81 1.7 1.73 2,239,189
08/06/2013 1.95 1.95 1.75 1.8 961,586
08/05/2013 1.93 1.95 1.89 1.93 1,917,929
08/02/2013 1.8 1.87 1.76 1.87 769,803
08/01/2013 1.73 1.81 1.73 1.785 1,393,055
07/31/2013 1.59 1.765 1.58 1.72 3,184,315
07/30/2013 1.6 1.62 1.58 1.6 530,450
07/29/2013 1.59 1.62 1.57 1.59 584,065
07/26/2013 1.6 1.64 1.58 1.59 292,639
07/25/2013 1.59 1.6 1.58 1.59 294,452
07/24/2013 1.63 1.63 1.59 1.59 497,106
07/23/2013 1.64 1.67 1.62 1.63 230,149
07/22/2013 1.66 1.68 1.63 1.63 407,168
07/19/2013 1.68 1.71 1.64 1.65 296,214
07/18/2013 1.7 1.73 1.67 1.7 224,422
07/17/2013 1.72 1.75 1.69 1.7 368,367
07/16/2013 1.67 1.75 1.67 1.73 802,271
07/15/2013 1.68 1.7 1.61 1.69 239,375
07/12/2013 1.66 1.695 1.625 1.68 319,410
07/11/2013 1.74 1.74 1.58 1.64 1,077,760
07/10/2013 1.71 1.75 1.7 1.7 383,588
07/09/2013 1.74 1.77 1.72 1.72 502,145
07/08/2013 1.77 1.77 1.72 1.73 274,047
07/05/2013 1.72 1.76 1.72 1.75 564,584
07/03/2013 1.68 1.74 1.6701 1.73 456,776
07/02/2013 1.64 1.71 1.64 1.7 528,490
07/01/2013 1.6 1.7 1.6 1.63 847,619
06/28/2013 1.65 1.68 1.55 1.57 8,995,601
06/27/2013 1.68 1.71 1.65 1.66 634,577
06/26/2013 1.71 1.729 1.67 1.69 254,845
06/25/2013 1.75 1.7799 1.67 1.69 451,202
06/24/2013 1.76 1.79 1.671 1.72 821,877
06/21/2013 1.78 1.82 1.76 1.79 575,233
06/20/2013 1.77 1.78 1.72 1.77 407,548
06/19/2013 1.79 1.82 1.77 1.8 240,559
06/18/2013 1.81 1.83 1.71 1.775 597,421
06/17/2013 1.89 1.89 1.78 1.79 531,882
06/14/2013 1.86 1.895 1.83 1.85 229,994
06/13/2013 1.83 1.89 1.8 1.87 266,264
06/12/2013 1.95 1.95 1.83 1.84 463,874
06/11/2013 1.85 1.98 1.84 1.91 653,936
06/10/2013 1.89 1.97 1.88 1.9 969,495
06/07/2013 1.83 1.86 1.8 1.86 393,005
06/06/2013 1.82 1.85 1.75 1.81 611,268
06/05/2013 1.75 1.825 1.7 1.8 840,192
06/04/2013 1.76 1.78 1.65 1.73 2,064,351
06/03/2013 1.89 1.91 1.77 1.77 1,137,940
05/31/2013 1.89 1.92 1.85 1.85 1,199,828
05/30/2013 1.93 1.99 1.86 1.89 1,401,534
05/29/2013 1.91 1.95 1.9 1.9 926,782
05/28/2013 1.96 1.99 1.91 1.93 794,291
05/24/2013 1.95 1.95 1.91 1.92 428,284
05/23/2013 1.95 1.96 1.91 1.95 1,430,791
05/22/2013 2 2 1.96 1.96 1,005,980
05/21/2013 2.02 2.05 1.98 2 1,333,064
05/20/2013 2 2.02 1.98 2 1,868,436
05/17/2013 2 2.09 1.97 1.99 4,975,254
05/16/2013 2.69 2.7 1.95 1.97 5,219,990
05/15/2013 2.52 2.61 2.45 2.61 1,339,539
05/14/2013 2.61 2.68 2.53 2.54 1,151,315
05/13/2013 2.6 2.65 2.47 2.61 1,375,071
05/10/2013 2.4 2.51 2.33 2.51 871,208
05/09/2013 2.54 2.625 2.53 2.56 332,718
05/08/2013 2.59 2.62 2.55 2.56 489,466
05/07/2013 2.63 2.6699 2.53 2.6 701,672
05/06/2013 2.52 2.64 2.45 2.6 735,577
05/03/2013 2.53 2.62 2.5 2.51 632,885
05/02/2013 2.45 2.53 2.45 2.51 586,075
05/01/2013 2.47 2.51 2.4 2.43 788,332
04/30/2013 2.57 2.58 2.45 2.51 714,007
04/29/2013 2.68 2.68 2.53 2.58 481,948
04/26/2013 2.64 2.69 2.56 2.6 724,574
04/25/2013 2.65 2.81 2.61 2.63 1,029,866
04/24/2013 2.56 2.65 2.5 2.63 573,526
04/23/2013 2.63 2.7 2.49 2.57 962,859
04/22/2013 2.4 2.73 2.35 2.625 2,008,856
04/19/2013 2.28 2.42 2.28 2.41 498,397
04/18/2013 2.29 2.32 2.21 2.31 472,751
04/17/2013 2.29 2.3 2.19 2.28 436,142
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 your brokers before you trade


Want to trade FX?