ONVI

Onvia, Inc. Historical Stock Prices

$4.56
*  
unch
unch
Get ONVI Alerts
*Delayed - data as of Jul. 14, 2014 12:45 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
12:45 N/A N/A N/A  4.56 0
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
05/28/2014 4.55 4.55 4.5 4.5 3,050
05/27/2014 4.6 4.6 4.51 4.51 3,313
05/23/2014 4.7001 4.7001 4.4 4.56 108,630
05/22/2014 4.551 4.64 4.551 4.64 414
05/21/2014 4.74 4.74 4.74 4.74 00
05/20/2014 4.75 4.75 4.7 4.74 22,199
05/19/2014 4.75 4.7812 4.75 4.77 1,650
05/16/2014 4.7 4.82 4.62 4.75 2,072
05/15/2014 4.76 4.85 4.76 4.85 700
05/14/2014 4.86 4.86 4.86 4.86 00
05/13/2014 4.77 4.88 4.685 4.86 4,157
05/12/2014 4.8 4.9 4.76 4.87 2,420
05/09/2014 4.75 4.98 4.75 4.82 627
05/08/2014 4.99 4.99 4.99 4.99 117
05/07/2014 4.96 4.96 4.96 4.96 302
05/06/2014 5.02 5.05 4.86 4.86 11,185
05/05/2014 5.04 5.08 5.01 5.06 5,871
05/02/2014 5.17 5.17 5.17 5.17 120
05/01/2014 5.11 5.13 5.11 5.121 840
04/30/2014 5.19 5.2 5.19 5.2 214
04/29/2014 5.1 5.1 5.07 5.07 1,592
04/28/2014 5.07 5.07 5.07 5.07 00
04/25/2014 5.0316 5.07 5.0316 5.07 282
04/24/2014 5.26 5.26 5.22 5.22 335
04/23/2014 5.36 5.36 5.31 5.31 323
04/22/2014 5.23 5.33 5.13 5.13 800
04/21/2014 5.38 5.38 5.04 5.15 3,604
04/17/2014 5.28 5.28 5.04 5.06 6,413
04/16/2014 5.28 5.28 5.01 5.1 800
04/15/2014 5.16 5.33 5.16 5.33 1,333
04/14/2014 5.21 5.32 5.09 5.22 7,260
04/11/2014 5.36 5.38 5.17 5.25 19,355
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?