Historical Stock Prices

ONVO 
$3.38
*  
0.01
0.3%
Get ONVO Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 3.41 3.5 3.32 3.38 1,582,938
07/30/2015 3.52 3.5799 3.35 3.37 1,459,164
07/29/2015 3.4 3.67 3.32 3.54 1,813,573
07/28/2015 3.48 3.51 3.26 3.37 1,644,572
07/27/2015 3.45 3.5416 3.37 3.38 1,097,094
07/24/2015 3.61 3.67 3.45 3.47 1,497,112
07/23/2015 3.63 3.78 3.6 3.65 907,311
07/22/2015 3.69 3.79 3.63 3.64 785,345
07/21/2015 3.76 3.82 3.62 3.75 1,128,632
07/20/2015 3.92 3.92 3.7 3.85 1,316,509
07/17/2015 3.92 3.93 3.75 3.88 1,502,677
07/16/2015 3.93 4.04 3.78 3.93 1,212,508
07/15/2015 4.05 4.11 3.8 3.89 1,685,475
07/14/2015 3.88 4.13 3.81 4.12 1,434,874
07/13/2015 3.85 3.96 3.79 3.86 1,064,138
07/10/2015 3.69 3.85 3.61 3.82 1,632,679
07/09/2015 3.6 3.68 3.5 3.56 1,035,737
07/08/2015 3.75 3.89 3.5 3.53 2,415,308
07/07/2015 3.75 3.8 3.51 3.8 1,724,267
07/06/2015 3.72 3.81 3.6 3.73 1,125,821
07/02/2015 3.68 3.76 3.6 3.74 1,263,989
07/01/2015 3.83 3.95 3.69 3.71 1,795,954
06/30/2015 3.9 3.9 3.66 3.77 2,353,111
06/29/2015 4.05 4.05 3.64 3.65 2,719,931
06/26/2015 4.11 4.17 3.85 3.93 3,517,918
06/25/2015 4.19 4.3099 4.09 4.11 1,197,997
06/24/2015 4.41 4.41 4.15 4.15 2,936,296
06/23/2015 4.47 4.59 4.35 4.36 1,268,543
06/22/2015 4.72 4.73 4.42 4.44 1,509,541
06/19/2015 4.38 4.69 4.36 4.69 3,736,333
06/18/2015 4.41 4.58 4.28 4.38 12,485,640
06/17/2015 5.38 5.478 5.2 5.2 933,231
06/16/2015 5.55 5.56 5.32 5.32 734,852
06/15/2015 5.44 5.65 5.28 5.53 850,769
06/12/2015 5.72 5.82 5.4 5.5 1,335,095
06/11/2015 5.33 5.8 5.33 5.7 1,830,883
06/10/2015 5.22 5.45 5.151 5.3 2,426,416
06/09/2015 5.01 5.21 5 5.09 942,809
06/08/2015 5.01 5.16 4.97 5.01 631,453
06/05/2015 4.9 5.05 4.862 5.04 548,678
06/04/2015 4.93 5.06 4.85 4.92 666,896
06/03/2015 5 5.05 4.89 4.92 625,799
06/02/2015 4.88 5.02 4.78 4.98 839,136
06/01/2015 5.01 5.05 4.65 4.87 1,071,361
05/29/2015 4.98 5.1 4.9 5.01 849,970
05/28/2015 4.74 5 4.7 4.96 883,121
05/27/2015 4.67 4.81 4.66 4.79 607,114
05/26/2015 4.74 4.83 4.5 4.67 1,021,343
05/22/2015 4.72 4.78 4.63 4.65 655,911
05/21/2015 4.7 4.83 4.61 4.68 916,372
05/20/2015 4.58 4.75 4.56 4.68 699,809
05/19/2015 4.45 4.6851 4.44 4.55 743,942
05/18/2015 4.5 4.55 4.44 4.48 557,216
05/15/2015 4.56 4.58 4.44 4.54 473,545
05/14/2015 4.48 4.62 4.45 4.57 930,100
05/13/2015 4.51 4.62 4.42 4.51 733,031
05/12/2015 4.68 4.68 4.46 4.54 861,528
05/11/2015 4.66 4.7 4.58 4.65 361,560
05/08/2015 4.7 4.77 4.57 4.64 688,525
05/07/2015 4.73 4.83 4.6 4.64 834,524
05/06/2015 4.91 4.94 4.57 4.75 1,206,955
05/05/2015 4.81 5.17 4.71 4.86 2,090,508
05/04/2015 4.8 4.96 4.75 4.8 833,957
05/01/2015 4.51 4.8 4.5 4.77 1,000,841
04/30/2015 4.8 4.8 4.46 4.54 1,398,802
*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?