OVAS

Ovascience Inc. Historical Stock Prices

$19.33
*  
0.56
2.82%
Get OVAS Alerts
*Delayed - data as of Aug. 31, 2015 13:51 ET  -  Find a broker to begin trading OVAS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OVAS 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 28-MAY-2015 TO 28-AUG-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.
13:51  19.62  20.57  18.7692  19.33 477,706
08/28/2015 21.27 21.59 19.5 19.89 668,435
08/27/2015 21.32 22.08 20.66 21.38 764,058
08/26/2015 19.66 21.65 18.2 20.83 1,320,115
08/25/2015 20.31 20.37 19 19.03 599,803
08/24/2015 18.56 20.24 18 18.96 1,029,493
08/21/2015 20.58 21.36 19.7 20.62 1,019,440
08/20/2015 23.16 23.48 21.2 21.32 817,488
08/19/2015 22.6 23.74 22.06 23.44 544,558
08/18/2015 23.87 24.1 22.89 22.94 482,714
08/17/2015 23 24.435 22.1 24.11 544,464
08/14/2015 24.72 25.39 22.09 23 1,037,188
08/13/2015 25.14 25.91 24.61 24.89 427,373
08/12/2015 24.52 25.45 23.06 25.39 858,424
08/11/2015 26.01 27.05 24.12 25.07 1,045,847
08/10/2015 26.48 26.69 25.78 26.04 528,313
08/07/2015 26.21 26.72 24.42 26.4 609,307
08/06/2015 28.77 28.8 25.82 26.6 586,147
08/05/2015 28.22 29.0039 27.7 28.3 411,530
08/04/2015 28.27 28.83 27.62 27.88 403,737
08/03/2015 28.37 29.35 28 28.33 320,188
07/31/2015 27.97 29.11 27.48 28.5 298,813
07/30/2015 28.34 28.44 26.811 28.15 303,992
07/29/2015 30.24 30.46 27.56 28.34 672,014
07/28/2015 29.91 30.59 29.21 30.49 320,530
07/27/2015 30.41 30.78 29.29 30.03 485,672
07/24/2015 30.12 31.72 29.59 30.64 543,249
07/23/2015 30.7 31.66 30.27 30.41 528,491
07/22/2015 29.1 31.642 28.96 30.77 754,258
07/21/2015 29.06 29.8639 28.56 29.29 403,271
07/20/2015 29.52 29.75 28.11 29.21 469,935
07/17/2015 29.25 29.865 28.62 29.57 299,287
07/16/2015 29.92 30.54 28.41 29.14 528,375
07/15/2015 29.08 30.91 28.876 29.93 521,094
07/14/2015 28.31 29.47 28.1 29.17 448,384
07/13/2015 27.84 28.58 27.36 28.49 486,250
07/10/2015 26.97 27.515 26.3 27.28 373,092
07/09/2015 26.14 27.22 26.05 26.46 475,520
07/08/2015 26.47 26.53 25.4 25.85 688,209
07/07/2015 27.44 27.54 26.01 27.02 409,883
07/06/2015 27.12 28.26 26.17 27.53 422,126
07/02/2015 28.57 28.76 27.3301 27.52 741,028
07/01/2015 29.08 30.14 27.731 28.67 739,166
06/30/2015 28 29.16 27.39 28.93 761,320
06/29/2015 29.09 29.98 27.091 27.77 888,709
06/26/2015 30.94 30.99 28.92 29.86 1,895,090
06/25/2015 33 33.294 30.34 30.96 815,160
06/24/2015 32.97 33.36 32.1601 32.54 616,451
06/23/2015 34.52 34.9 32.42 33.2 821,976
06/22/2015 35.33 35.916 34.49 34.84 410,592
06/19/2015 35.37 36.54 34.25 35.07 599,190
06/18/2015 35.72 37.73 35.41 35.5 621,050
06/17/2015 38.39 38.718 34.83 36.71 1,267,631
06/16/2015 36.94 39.29 36.81 38.74 940,115
06/15/2015 36.14 37.585 35.43 37.25 930,322
06/12/2015 36.21 36.87 35.7712 36.68 349,268
06/11/2015 36 36.82 35.89 36.62 351,790
06/10/2015 35.86 36.71 35.32 36.05 482,190
06/09/2015 37.35 37.36 35.22 35.76 603,110
06/08/2015 37.17 37.89 36.31 37.21 592,016
06/05/2015 36.15 36.79 35.1 36.68 696,536
06/04/2015 37.08 37.94 35.3 36.19 852,218
06/03/2015 36 37.68 34.511 36.44 1,282,428
06/02/2015 35.1 36.93 34.5475 36.2 874,972
06/01/2015 34.15 36.0399 33.67 35.37 1,260,245
05/29/2015 30.84 34.38 30.84 33.93 1,261,652
05/28/2015 31.06 31.63 30.17 30.92 572,823
*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?