Historical Stock Prices

ONVO 
$7.78
*  
0.03
0.39%
Get ONVO Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading ONVO now
Exchange: AMEX
Industry: Health Care
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 7.69 7.97 7.6 7.78 761,435
08/21/2014 7.65 7.75 7.5201 7.75 551,260
08/20/2014 7.74 7.74 7.6 7.62 482,452
08/19/2014 7.7 7.82 7.65 7.77 534,243
08/18/2014 7.87 7.93 7.59 7.64 971,749
08/15/2014 8 8.07 7.7 7.78 643,324
08/14/2014 8.03 8.0845 7.86 7.95 811,071
08/13/2014 8.1 8.15 7.86 8.05 771,059
08/12/2014 7.87 8.14 7.85 8 843,423
08/11/2014 7.7 7.91 7.63 7.85 676,085
08/08/2014 7.81 7.91 7.56 7.62 1,002,960
08/07/2014 8.13 8.35 7.72 7.77 1,537,784
08/06/2014 7.77 8.13 7.6201 8.1 1,438,500
08/05/2014 7.12 7.78 7.12 7.77 1,372,612
08/04/2014 7.29 7.46 7.127 7.21 729,384
08/01/2014 7.51 7.6499 7.1 7.2 1,115,129
07/31/2014 7.64 8 7.533 7.57 921,084
07/30/2014 7.72 7.9 7.65 7.84 574,785
07/29/2014 7.6 7.8306 7.5 7.63 732,811
07/28/2014 7.85 7.89 7.51 7.64 825,106
07/25/2014 8.15 8.16 7.74 7.88 1,146,609
07/24/2014 8.84 8.84 8 8.06 6,126,730
07/23/2014 7.78 7.87 7.55 7.65 593,857
07/22/2014 7.56 7.83 7.4 7.65 1,309,454
07/21/2014 7.14 7.5194 7 7.48 1,044,492
07/18/2014 6.9 7.425 6.85 7.23 1,319,501
07/17/2014 7.14 7.45 6.9 6.91 1,209,296
07/16/2014 7.5 7.53 7.2 7.23 990,969
07/15/2014 8 8.0901 7.36 7.4 1,582,602
07/14/2014 8.02 8.177 7.89 7.96 680,305
07/11/2014 7.75 8.06 7.71 7.93 649,479
07/10/2014 7.7 8 7.41 7.69 1,592,354
07/09/2014 8.4 8.55 8.12 8.15 796,702
07/08/2014 9.07 9.2 8.09 8.31 2,557,716
07/07/2014 8.66 9.25 8.59 9.14 2,858,955
07/03/2014 8.81 8.9 8.55 8.72 619,493
07/02/2014 8.65 8.95 8.55 8.76 1,258,737
07/01/2014 8.44 8.95 8.11 8.72 3,476,429
06/30/2014 8.88 9.08 8.22 8.35 2,764,668
06/27/2014 8.03 9.1 8.02 8.6 10,566,340
06/26/2014 8 8.25 7.66 8.2 4,390,542
06/25/2014 7.18 7.41 7.18 7.34 491,806
06/24/2014 7.66 7.67 7.16 7.26 1,301,695
06/23/2014 7.24 7.66 7.15 7.55 1,309,609
06/20/2014 7.17 7.36 7.1 7.26 1,137,986
06/19/2014 7.35 7.37 7.101 7.18 878,300
06/18/2014 7.18 7.37 7.09 7.32 659,026
06/17/2014 6.67 7.23 6.67 7.18 1,561,515
06/16/2014 6.59 6.93 6.59 6.82 762,244
06/13/2014 6.7 6.88 6.41 6.87 963,430
06/12/2014 6.91 7.3 6.26 6.78 2,876,262
06/11/2014 7.55 7.68 7.21 7.28 1,111,729
06/10/2014 7.88 7.88 7.56 7.69 538,731
06/09/2014 7.65 7.9388 7.51 7.63 758,004
06/06/2014 7.61 7.85 7.5 7.72 760,027
06/05/2014 7.47 7.7 7.26 7.63 1,092,676
06/04/2014 7.06 7.49 6.87 7.37 865,764
06/03/2014 7.2 7.25 7.07 7.12 509,445
06/02/2014 7.15 7.28 6.86 7.2 817,491
05/30/2014 7.35 7.35 7 7.12 694,020
05/29/2014 7.13 7.2 7 7.15 590,837
05/28/2014 7.28 7.42 6.91 6.97 1,061,813
05/27/2014 7.03 7.3999 6.9 7.3 1,124,157
05/23/2014 6.75 7.17 6.75 6.82 1,117,935
05/22/2014 6.65 6.9 6.5 6.81 826,840
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?