OVAS

Ovascience Inc. Historical Stock Prices

$27.77
*  
2.09
7%
Get OVAS Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading OVAS now
Exchange: NASDAQ
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 26-MAR-2015 TO 26-JUN-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.
16:00  29.09  29.98  27.091  27.77 889,059
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
05/27/2015 29.9 31.68 29.55 31.21 530,374
05/26/2015 31.02 31.05 29.28 29.94 489,640
05/22/2015 31.13 31.54 30.44 31.08 255,608
05/21/2015 32.65 33.02 30.65 31.14 575,831
05/20/2015 31.77 33.14 30.89 32.7 754,958
05/19/2015 30.95 32.3 30.17 31.63 735,249
05/18/2015 29.04 30.4 28.6 30.01 571,882
05/15/2015 27.67 31.3 27.67 29.17 1,241,860
05/14/2015 27.45 28.04 26.38 27.65 319,640
05/13/2015 27.67 28.07 26.95 27.42 754,934
05/12/2015 27.4 27.89 25.7 27.67 973,620
05/11/2015 25.68 28.1199 25.43 27.91 809,950
05/08/2015 26.47 27.07 24.87 25.7 648,856
05/07/2015 28.47 28.62 25.55 25.74 2,042,113
05/06/2015 24.09 25.13 23.85 24.49 329,732
05/05/2015 25.33 25.56 23.75 24.47 658,265
05/04/2015 25.5 26.76 25.32 25.4 383,668
05/01/2015 24.87 25.9 24.43 25.32 471,169
04/30/2015 26.64 27.03 24 24.745 709,380
04/29/2015 27.25 27.72 26.0183 26.86 621,471
04/28/2015 28.3 28.975 26.21 27.47 899,161
04/27/2015 30.4 30.4 28.21 28.33 970,263
04/24/2015 30.97 31.458 30.0444 30.4 402,904
04/23/2015 29.71 31.35 29.25 30.95 507,111
04/22/2015 30.16 30.39 29.41 29.85 361,482
04/21/2015 29.94 30.96 29.581 30.09 411,148
04/20/2015 30.85 31.16 29.34 29.83 708,206
04/17/2015 31.5 31.62 30 30.68 782,283
04/16/2015 31.56 33.48 31.49 31.6 942,799
04/15/2015 31.88 32.11 31.25 31.51 438,961
04/14/2015 31.78 32.8 31 31.6 635,738
04/13/2015 32.01 32.85 30.83 31.88 1,012,508
04/10/2015 29.58 33.06 29.58 31.79 1,800,291
04/09/2015 29.21 30.23 28.25 29.39 1,525,442
04/08/2015 30.6 31.12 27.87 28.58 2,026,252
04/07/2015 33.37 35.2 29.51 29.59 1,799,669
04/06/2015 33 33.8 31.01 33.46 2,016,599
04/02/2015 32.49 35.73 32.2251 35.06 2,731,934
04/01/2015 34.71 34.85 30.98 31.15 2,062,771
03/31/2015 37.92 38.55 34.438 34.73 1,514,584
03/30/2015 43.82 44.16 37.35 38.18 1,963,875
03/27/2015 48.6 48.9399 41.81 43.47 1,964,508
03/26/2015 49 52.2899 46.38 48.29 997,890
*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?