ONVI

Onvia, Inc. Historical Stock Prices

$4.51
*  
0.03
0.67%
Get ONVI Alerts
*Delayed - data as of May 27, 2015 12:08 ET  -  Find a broker to begin trading ONVI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ONVI 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 26-FEB-2015 TO 26-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.
12:08  4.26  4.53  4.26  4.51 900
05/26/2015 4.43 4.48 4.43 4.48 1,400
05/22/2015 4.61 4.61 4.45 4.55 7,842
05/21/2015 4.6 4.6352 4.6 4.6 980
05/20/2015 4.5999 4.5999 4.5999 4.5999 631
05/19/2015 4.6 4.6 4.58 4.58 1,901
05/18/2015 4.64 4.64 4.6 4.6 1,600
05/15/2015 4.65 4.65 4.65 4.65 00
05/14/2015 4.65 4.65 4.65 4.65 00
05/13/2015 4.55 4.65 4.55 4.65 400
05/12/2015 4.55 4.55 4.55 4.55 00
05/11/2015 4.53 4.55 4.53 4.55 488
05/08/2015 4.67 4.68 4.55 4.55 3,233
05/07/2015 4.55 4.5628 4.55 4.5628 912
05/06/2015 4.5 4.63 4.5 4.51 725
05/05/2015 4.56 4.58 4.51 4.51 1,766
05/04/2015 4.51 4.51 4.51 4.51 303
05/01/2015 4.52 4.6799 4.5 4.5 2,942
04/30/2015 4.5 4.51 4.5 4.51 362
04/29/2015 4.511 4.522 4.51 4.51 2,580
04/28/2015 4.55 4.59 4.5 4.51 5,733
04/27/2015 4.59 4.59 4.59 4.59 00
04/24/2015 4.59 4.59 4.59 4.59 00
04/23/2015 4.55 4.63 4.55 4.59 932
04/22/2015 4.54 4.6 4.51 4.51 4,942
04/21/2015 4.52 4.5201 4.5 4.52 2,749
04/20/2015 4.61 4.67 4.54 4.54 2,208
04/17/2015 4.65 4.65 4.5101 4.54 8,830
04/16/2015 4.61 4.66 4.5 4.5 3,656
04/15/2015 4.65 4.69 4.65 4.69 2,770
04/14/2015 4.66 4.68 4.66 4.68 494
04/13/2015 4.521 4.69 4.52 4.69 3,223
04/10/2015 4.67 4.67 4.65 4.65 5,520
04/09/2015 4.501 4.66 4.5 4.64 6,300
04/08/2015 4.66 4.66 4.66 4.66 00
04/07/2015 4.67 4.68 4.64 4.66 940
04/06/2015 4.7 4.72 4.5 4.69 8,818
04/02/2015 4.65 4.7 4.57 4.57 59,668
04/01/2015 4.55 4.65 4.5 4.63 23,716
03/31/2015 4.55 5 4.51 4.51 25,997
03/30/2015 4.65 4.74 4.6 4.6 10,515
03/27/2015 4.63 4.69 4.55 4.58 2,089
03/26/2015 4.65 4.69 4.55 4.55 1,304
03/25/2015 4.62 4.71 4.58 4.6 30,723
03/24/2015 4.7 4.72 4.6 4.67 25,978
03/23/2015 4.66 4.75 4.54 4.64 62,774
03/20/2015 4.76 4.768 4.55 4.55 3,758
03/19/2015 4.74 4.75 4.725 4.725 1,130
03/18/2015 4.66 4.79 4.65 4.72 36,722
03/17/2015 4.66 4.76 4.66 4.68 3,838
03/16/2015 4.65 4.75 4.61 4.65 14,815
03/13/2015 4.75 4.8 4.6501 4.6501 26,498
03/12/2015 4.7 4.8 4.7 4.76 17,776
03/11/2015 4.55 4.76 4.55 4.68 16,232
03/10/2015 4.5 4.6 4.49 4.6 10,803
03/09/2015 4.55 4.59 4.45 4.59 28,679
03/06/2015 4.45 4.55 4.44 4.5 50,650
03/05/2015 4.5 4.5 4.5 4.5 100
03/04/2015 4.6 4.6 4.45 4.45 4,435
03/03/2015 4.95 4.95 4.58 4.58 512
03/02/2015 4.88 4.88 4.84 4.87 488
02/27/2015 4.84 4.84 4.65 4.66 4,780
02/26/2015 4.72 4.8 4.69 4.69 3,421
*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?