ONVI

Onvia, Inc. Historical Stock Prices

$4.3
*  
0.06
1.38%
Get ONVI Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading ONVI now
Exchange: NASDAQ
Industry: Miscellaneous
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  4.53  4.52  4.30  4.30 9,347
08/29/2014 4.38 4.93 4.32 4.36 7,295
08/28/2014 4.33 4.42 4.3 4.42 713
08/27/2014 4.35 4.4 4.3498 4.39 10,923
08/26/2014 4.31 4.31 4.3 4.3 753
08/25/2014 4.32 4.32 4.32 4.32 100
08/22/2014 4.33 4.69 4.28 4.31 6,196
08/21/2014 4.31 4.54 4.31 4.41 770
08/20/2014 4.31 4.35 4.3 4.32 400
08/19/2014 4.63 4.63 4.3225 4.335 5,242
08/18/2014 4.55 4.71 4.38 4.43 4,342
08/15/2014 4.5 4.5 4.32 4.35 7,214
08/14/2014 4.43 4.528 4.43 4.44 133,453
08/13/2014 4.344 4.344 4.344 4.344 00
08/12/2014 4.4 4.4 4.344 4.344 1,100
08/11/2014 4.54 4.54 4.48 4.48 649
08/08/2014 4.78 4.8 4.53 4.64 5,305
08/07/2014 4.88 4.88 4.88 4.88 00
08/06/2014 4.88 4.88 4.88 4.88 220
08/05/2014 4.63 4.64 4.63 4.63 1,922
08/04/2014 4.81 4.97 4.558 4.58 1,038
08/01/2014 4.81 4.81 4.81 4.81 105
07/31/2014 4.65 4.82 4.65 4.79 1,100
07/30/2014 4.62 4.62 4.62 4.62 270
07/29/2014 4.77 4.88 4.56 4.56 8,326
07/28/2014 4.73 4.76 4.73 4.74 1,557
07/25/2014 4.89 4.89 4.66 4.775 24,800
07/24/2014 4.57 4.57 4.57 4.57 00
07/23/2014 4.75 4.89 4.57 4.57 33,986
07/22/2014 4.46 4.76 4.46 4.6 10,691
07/21/2014 4.44 4.53 4.44 4.53 491
07/18/2014 4.494 4.5 4.44 4.44 2,909
07/17/2014 4.55 4.55 4.44 4.45 7,457
07/16/2014 4.57 4.64 4.55 4.55 1,415
07/15/2014 4.55 4.6699 4.55 4.5601 397
07/14/2014 4.58 4.58 4.57 4.57 257
07/11/2014 4.56 4.56 4.56 4.56 100
07/10/2014 4.56 4.56 4.56 4.56 181
07/09/2014 4.62 4.62 4.62 4.62 00
07/08/2014 4.61 4.64 4.57 4.62 2,294
07/07/2014 4.65 4.65 4.65 4.65 00
07/03/2014 4.65 4.65 4.65 4.65 00
07/02/2014 4.59 4.65 4.56 4.65 1,593
07/01/2014 4.56 4.58 4.56 4.58 2,011
06/30/2014 4.6 4.63 4.56 4.63 17,900
06/27/2014 4.46 4.46 4.46 4.46 00
06/26/2014 4.46 4.46 4.46 4.46 120
06/25/2014 4.52 4.56 4.52 4.56 865
06/24/2014 4.45 4.6999 4.45 4.53 988
06/23/2014 4.96 4.96 4.85 4.85 259
06/20/2014 4.94 4.94 4.77 4.77 547
06/19/2014 4.81 4.81 4.81 4.81 269
06/18/2014 4.51 4.85 4.51 4.85 453
06/17/2014 4.65 4.7 4.49 4.7 967
06/16/2014 4.51 4.67 4.51 4.67 668
06/13/2014 4.49 4.49 4.49 4.49 00
06/12/2014 4.49 4.49 4.48 4.49 655
06/11/2014 4.49 4.5 4.39 4.49 2,340
06/10/2014 4.4 4.49 4.35 4.49 4,756
06/09/2014 4.47 4.48 4.37 4.48 2,212
06/06/2014 4.47 4.48 4.4 4.45 6,276
06/05/2014 4.4 4.45 4.288 4.33 4,320
06/04/2014 4.4 4.4001 4.31 4.4001 688
06/03/2014 4.49 4.49 4.49 4.49 105
06/02/2014 4.49 4.52 4.48 4.49 3,339
05/30/2014 4.5 4.5 4.5 4.5 00
05/29/2014 4.5 4.5 4.49 4.5 1,105
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?