ONVI

Onvia, Inc. Historical Stock Prices

$4.54
*  
0.06
1.3%
Get ONVI Alerts
*Delayed - data as of Mar. 31, 2015 13:11 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 30-DEC-2014 TO 30-MAR-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.
13:11  4.55  5  4.53  4.54 6,111
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
02/25/2015 4.58 4.88 4.55 4.69 51,488
02/24/2015 4.6 4.78 4.58 4.68 15,317
02/23/2015 4.43 4.7 4.43 4.67 14,162
02/20/2015 4.44 4.59 4.44 4.51 20,975
02/19/2015 4.6 4.82 4.42 4.495 123,229
02/18/2015 4.56 4.56 4.56 4.56 00
02/17/2015 4.45 4.56 4.45 4.56 405
02/13/2015 4.64 4.64 4.5505 4.5505 730
02/12/2015 4.51 4.54 4.42 4.53 10,550
02/11/2015 4.77 4.77 4.53 4.53 310
02/10/2015 4.76 4.76 4.6 4.6 1,413
02/09/2015 4.8 4.92 4.79 4.79 5,560
02/06/2015 4.83 4.91 4.74 4.745 14,273
02/05/2015 4.6 4.89 4.6 4.81 18,402
02/04/2015 4.45 4.64 4.45 4.5106 7,225
02/03/2015 4.49 4.7299 4.4201 4.54 10,116
02/02/2015 4.63 4.63 4.63 4.63 00
01/30/2015 4.78 4.79 4.63 4.63 2,464
01/29/2015 4.99 4.99 4.73 4.73 1,362
01/28/2015 5.1 5.1 5.1 5.1 202
01/27/2015 5.12 5.17 4.9 5.02 29,901
01/26/2015 4.75 5.14 4.75 5.14 903
01/23/2015 4.8 4.85 4.52 4.75 8,706
01/22/2015 4.87 4.87 4.75 4.75 942
01/21/2015 4.76 4.77 4.76 4.76 460
01/20/2015 4.48 4.65 4.48 4.65 5,200
01/16/2015 4.52 4.66 4.47 4.66 12,300
01/15/2015 4.41 4.56 4.41 4.56 6,400
01/14/2015 4.58 4.58 4.4 4.51 10,300
01/13/2015 4.55 4.57 4.44 4.57 5,058
01/12/2015 4.55 4.65 4.53 4.63 4,174
01/09/2015 4.51 4.65 4.51 4.65 4,748
01/08/2015 4.62 4.77 4.62 4.68 1,855
01/07/2015 4.57 4.86 4.51 4.6 10,524
01/06/2015 4.5008 4.6 4.5008 4.6 1,109
01/05/2015 4.54 4.54 4.54 4.54 101
01/02/2015 5.38 5.38 4.75 4.92 9,676
12/31/2014 5.19 5.49 4.79 5.02 926
12/30/2014 4.45 4.83 4.45 4.65 5,470
*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?