ONVI

Historical Stock Prices

$4.37
*  
0.03
0.69%
Get ONVI Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 4.17 4.41 4.17 4.37 400
10/23/2014 4.34 4.34 4.34 4.34 00
10/22/2014 4.34 4.34 4.34 4.34 00
10/21/2014 4.34 4.34 4.34 4.34 00
10/20/2014 4.34 4.34 4.34 4.34 200
10/17/2014 4.41 4.41 4.15 4.15 1,983
10/16/2014 4.35 4.35 4.35 4.35 00
10/15/2014 4.39 4.39 4.1619 4.35 413
10/14/2014 4.25 4.39 4.19 4.39 3,287
10/13/2014 4.43 4.47 4.2101 4.47 8,912
10/10/2014 4.35 4.35 4.35 4.35 00
10/09/2014 4.35 4.35 4.35 4.35 100
10/08/2014 4.37 4.37 4.37 4.37 00
10/07/2014 4.33 4.4 4.33 4.37 866
10/06/2014 4.37 4.38 4.36 4.38 900
10/03/2014 4.38 4.53 4.36 4.39 5,448
10/02/2014 4.47 4.48 4.31 4.33 5,927
10/01/2014 4.65 4.65 4.45 4.505 4,417
09/30/2014 4.61 4.61 4.61 4.61 132
09/29/2014 4.59 4.59 4.3601 4.58 2,260
09/26/2014 4.5 4.56 4.4105 4.47 4,747
09/25/2014 4.5 4.8 4.5 4.58 19,403
09/24/2014 4.443 4.65 4.443 4.65 280
09/23/2014 4.66 4.73 4.61 4.73 1,003
09/22/2014 4.45 4.62 4.44 4.62 3,458
09/19/2014 4.69 4.69 4.4 4.4 1,570
09/18/2014 4.72 4.72 4.4 4.41 5,746
09/17/2014 4.47 4.6 4.39 4.39 9,186
09/16/2014 4.5 4.5 4.39 4.3901 1,432
09/15/2014 4.49 4.53 4.33 4.46 11,108
09/12/2014 4.48 4.51 4.455 4.4999 1,865
09/11/2014 4.33 4.58 4.33 4.36 2,364
09/10/2014 4.43 4.69 4.385 4.41 5,834
09/09/2014 4.51 4.76 4.33 4.42 8,060
09/08/2014 4.41 4.6 4.36 4.4 5,070
09/05/2014 4.43 4.54 4.32 4.4 10,216
09/04/2014 4.37 4.67 4.37 4.41 16,464
09/03/2014 4.58 4.7273 4.45 4.7273 2,431
09/02/2014 4.36 4.52 4.3 4.3 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
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?