Oncothyreon Inc. Historical Stock Prices

ONTY 
$2.15
*  
0.15
7.5%
Get ONTY Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.10  2.22  2.10  2.15 5,631,372
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
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
04/24/2014 2.93 2.94 2.7 2.89 352,503
04/23/2014 2.93 3 2.79 2.88 436,453
04/22/2014 2.56 3.03 2.56 2.93 838,669
04/21/2014 2.48 2.68 2.45 2.6 359,747
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
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?