OVAS

Ovascience Inc. Historical Stock Prices

$47.85
*  
4.63
10.71%
Get OVAS Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading OVAS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OVAS Pre-Market
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  44.05  48.38  42.76  47.85 866,478
12/19/2014 44.05 48.38 42.76 47.85 864,885
12/18/2014 41.96 49.94 41.96 43.22 1,969,105
12/17/2014 30.08 36.54 30 34.96 944,818
12/16/2014 27.34 30.38 26.024 29.38 431,071
12/15/2014 32.79 33.35 28.2122 28.7 512,402
12/12/2014 31.92 33.35 31.33 32.71 471,016
12/11/2014 31.47 33.76 30.51 32.1 393,371
12/10/2014 32.6 32.61 30.62 30.85 315,918
12/09/2014 30.07 32.66 29.04 32.36 508,447
12/08/2014 29.31 30 28.24 28.37 176,066
12/05/2014 28.83 29.8199 28.67 29.27 232,046
12/04/2014 25.93 28.65 25.79 28.36 267,741
12/03/2014 25.146 26.3899 25.146 26.02 111,268
12/02/2014 23.64 25.66 23.64 25.58 114,947
12/01/2014 25.11 25.54 23.84 24 311,514
11/28/2014 25.97 26.9158 25.26 25.26 56,908
11/26/2014 25.42 26.9883 24.75 26.34 216,077
11/25/2014 25 25.8499 24.73 25.29 137,084
11/24/2014 24.53 25.34 24.53 25.04 164,615
11/21/2014 24.6 24.85 24.15 24.35 47,593
11/20/2014 24.45 24.55 24.0154 24.17 92,269
11/19/2014 25.04 25.0899 24.5 24.55 91,422
11/18/2014 24.64 25.77 24.598 25.02 160,676
11/17/2014 24.24 25.1854 24.12 24.4 117,872
11/14/2014 23.75 24.17 23.15 24.12 159,972
11/13/2014 24.38 24.93 23.2501 23.85 204,832
11/12/2014 23.53 24.8 23.47 24.45 278,779
11/11/2014 22.98 24.5999 22.09 24.51 495,746
11/10/2014 21.74 22.01 20.65 21.96 531,328
11/07/2014 21.24 21.85 19.75 21.73 179,323
11/06/2014 19.15 20.44 19 20.22 102,902
11/05/2014 19.3 19.91 18.88 19.18 119,415
11/04/2014 18.21 19.638 18.03 19.61 124,111
11/03/2014 19.53 19.71 17.96 18.35 208,661
10/31/2014 20.53 20.53 19.35 19.53 264,279
10/30/2014 20.01 20.828 19.83 20.13 181,669
10/29/2014 20.01 20.72 19.2502 20.06 99,988
10/28/2014 18.92 20.19 18.92 19.87 174,957
10/27/2014 18.02 18.84 18 18.73 122,722
10/24/2014 18.54 18.59 17.55 18.06 209,186
10/23/2014 16.75 19.48 16.58 18.47 509,938
10/22/2014 15.86 16.77 15.79 16.53 127,865
10/21/2014 15.62 15.875 15.27 15.85 92,905
10/20/2014 14.49 16.39 14.49 15.55 143,698
10/17/2014 14.91 14.91 14.4 14.62 85,739
10/16/2014 13.77 14.84 13.25 14.61 103,128
10/15/2014 13.58 14.13 13.28 13.99 76,435
10/14/2014 13.83 14.5 13.46 13.69 90,224
10/13/2014 13.83 14.1932 13.54 13.61 121,643
10/10/2014 13.71 14.04 13.25 13.77 122,553
10/09/2014 14.95 14.95 13.49 13.75 197,221
10/08/2014 15.65 15.77 14.62 15.05 226,419
10/07/2014 16.17 16.175 15.46 15.98 93,470
10/06/2014 16.58 17 16.06 16.22 86,960
10/03/2014 16.75 16.75 16.36 16.43 102,585
10/02/2014 16.18 16.87 15.72 16.67 126,202
10/01/2014 16.67 16.7975 15.8 16.08 114,952
09/30/2014 16.63 16.9 16.38 16.6 210,238
09/29/2014 15.37 16.75 15.35 16.71 196,531
09/26/2014 14.2 16.39 14.2 15.65 136,486
09/25/2014 14.15 14.55 13.46 14.01 93,541
09/24/2014 14.07 14.6 13.94 14.11 78,352
09/23/2014 14.21 14.425 13.86 13.88 55,812
09/22/2014 14.98 15 14.04 14.22 58,734
09/19/2014 15.48 16.099 15 15.03 124,422
09/18/2014 15.74 16 15.34 15.5 63,068
09/17/2014 15.93 16.29 15 15.67 53,428
09/16/2014 15.02 16.318 14.96 16.05 122,224
09/15/2014 14.96 15.2 14.925 15.01 78,443
09/12/2014 15.4 15.5 14.88 14.98 56,738
09/11/2014 15.29 15.52 14.976 15.42 69,931
09/10/2014 14.96 15.4899 14.68 15.29 87,895
09/09/2014 15.75 15.75 14.97 15.13 86,410
09/08/2014 15 15.87 15 15.71 97,470
09/05/2014 14.95 15.12 14.53 14.94 72,026
09/04/2014 15.36 15.66 14.92 15.03 316,713
09/03/2014 14.2 15.56 14.2 15.3 172,751
09/02/2014 13.47 14.25 13.138 14.15 63,090
08/29/2014 13.18 13.57 12.154 13.51 76,819
08/28/2014 13.32 13.48 12.864 13.23 34,525
08/27/2014 12.85 13.36 12.32 13.34 59,262
08/26/2014 12.32 13 11.8 12.85 47,190
08/25/2014 11.96 12.67 11.9 12.32 69,545
08/22/2014 11.18 11.97 11.15 11.87 45,901
08/21/2014 11.62 11.81 11.17 11.24 44,510
08/20/2014 12 12.0699 11.5301 11.68 56,872
08/19/2014 12.18 12.18 11.96 12.02 49,980
08/18/2014 12.18 12.3 11.901 12.17 60,168
08/15/2014 12.12 12.54 12 12.07 95,373
08/14/2014 11.59 12.274 11.5 12.05 127,948
08/13/2014 10.94 11.92 10.51 11.58 161,036
08/12/2014 10.73 11.18 10.66 10.94 181,453
08/11/2014 10.17 10.91 10.17 10.81 172,433
08/08/2014 9.96 10.23 9.76 10.1 258,992
08/07/2014 10 10.15 9.871 9.965 136,871
08/06/2014 9.96 10.24 9.93 10.03 215,664
08/05/2014 9.93 10.24 9.91 10 116,933
08/04/2014 9.73 10.21 9.57 10 200,607
08/01/2014 9.86 9.93 9.35 9.67 119,976
07/31/2014 9.5 9.95 9.02 9.81 150,064
07/30/2014 9.41 9.63 9.3 9.59 32,935
07/29/2014 8.98 9.5 8.9031 9.39 39,396
07/28/2014 9 9.02 8.73 8.96 39,605
07/25/2014 9.29 9.31 8.93 8.99 90,543
07/24/2014 9.2 9.2399 9.13 9.2 43,878
07/23/2014 9.15 9.32 9.15 9.21 34,962
07/22/2014 9.35 9.4 9.019 9.16 26,142
07/21/2014 9.44 9.44 9.2 9.32 24,366
07/18/2014 9.38 9.55 9.38 9.5 44,193
07/17/2014 9.74 9.82 9.36 9.42 77,960
07/16/2014 9.76 10 9.62 9.82 54,704
07/15/2014 9.62 9.77 9.49 9.73 64,877
07/14/2014 9.65 9.71 9.5 9.7 69,370
07/11/2014 9.4 9.6 9.35 9.6 51,980
07/10/2014 9.19 9.547 8.97 9.45 61,306
07/09/2014 9.3 9.51 9.25 9.36 35,048
07/08/2014 9.31 9.39 8.97 9.3 81,275
07/07/2014 9.49 9.57 9.2 9.33 54,252
07/03/2014 9.39 9.44 9.39 9.44 16,008
07/02/2014 9.37 9.5 9.22 9.39 48,746
07/01/2014 9.14 9.495 9.14 9.47 78,232
06/30/2014 9.16 9.25 9 9.17 95,622
06/27/2014 9.02 9.17 8.66 9.13 709,950
06/26/2014 9.17 9.17 8.91 9.11 102,406
06/25/2014 8.89 9.17 8.615 9.03 88,485
06/24/2014 8.77 9.239 8.77 8.95 60,094
06/23/2014 8.68 9.2 8.52 8.74 49,958
06/20/2014 8.54 9.35 8.33 8.62 98,087
06/19/2014 8.75 8.75 8.15 8.47 69,618
06/18/2014 9.04 9.17 8.61 8.73 45,214
06/17/2014 8.7 9.47 8.7 9 85,075
06/16/2014 8.52 8.75 8.49 8.74 80,520
06/13/2014 8.42 8.55 8.28 8.43 79,879
06/12/2014 8.2 8.45 8.2 8.42 60,468
06/11/2014 8.11 8.25 7.99 8.19 95,729
06/10/2014 8.04 8.2 7.98 8.18 70,515
06/09/2014 7.59 8.1 7.36 8.09 121,632
06/06/2014 7.59 7.67 7.44 7.47 45,040
06/05/2014 7.25 7.72 7.06 7.58 75,082
06/04/2014 7.18 7.51 7.06 7.26 26,206
06/03/2014 7.02 7.32 6.925 7.23 80,191
06/02/2014 7.29 7.556 7.02 7.05 34,523
05/30/2014 7.6 7.6 7.1521 7.25 51,436
05/29/2014 7.47 7.74 7.32 7.56 99,744
05/28/2014 7.572 7.6 7.23 7.42 45,882
05/27/2014 7.5 8.03 7.24 7.58 68,219
05/23/2014 7.78 7.78 7.05 7.14 49,665
05/22/2014 7.32 7.9 7.23 7.75 26,908
05/21/2014 7.12 7.438 7.02 7.33 51,049
05/20/2014 7.23 7.23 6.92 7.08 57,749
05/19/2014 7.33 7.39 6.97 7.27 47,507
05/16/2014 7.31 7.48 7.0711 7.26 33,527
05/15/2014 7.28 7.37 7.06 7.33 49,072
05/14/2014 7.18 7.47 6.921 7.33 30,116
05/13/2014 7.23 7.24 6.91 7.21 48,257
05/12/2014 7.25 7.55 7.12 7.25 46,325
05/09/2014 6.15 7.24 5.509 7.2 76,890
05/08/2014 7.03 7.28 6.3 6.41 92,165
05/07/2014 6.95 7.03 6.94 7 61,178
05/06/2014 7.13 7.33 6.93 6.95 60,379
05/05/2014 7.19 7.3767 6.89 7.13 69,413
05/02/2014 7.95 7.95 7.17 7.25 100,674
05/01/2014 8.12 8.12 7.86 7.91 74,996
04/30/2014 8.26 8.35 7.95 8.12 42,622
04/29/2014 8.08 8.39 8.05 8.29 80,195
04/28/2014 8.1 8.228 7.81 8 99,548
04/25/2014 8.25 8.4 8 8.01 93,946
04/24/2014 8.03 8.4 7.956 8.3 76,004
04/23/2014 8.38 8.38 7.76 8.02 44,106
04/22/2014 7.87 8.3999 7.74 8.2 44,496
04/21/2014 7.82 7.9 7.51 7.85 59,328
04/17/2014 8.13 8.25 7.72 7.78 141,395
04/16/2014 8.34 8.34 7.77 8.17 119,602
04/15/2014 8.63 8.81 7.84 8.32 95,181
04/14/2014 8.75 9.04 8.5 8.57 45,110
04/11/2014 8.99 9.29 8.6 8.7 71,018
04/10/2014 9.062 9.51 9 9.06 31,465
04/09/2014 9.1 9.52 8.842 9.49 66,909
04/08/2014 8.936 9.125 8.936 9.04 44,038
04/07/2014 9.1 9.35 8.865 9.05 40,695
04/04/2014 9.12 9.33 8.75 9.12 89,937
04/03/2014 9.13 9.2 8.75 9.16 72,868
04/02/2014 9.31 9.45 9.06 9.1 33,025
04/01/2014 8.94 9.575 8.89 9.37 74,208
03/31/2014 8.6 9 8.6 8.94 313,076
03/28/2014 9.26 9.26 8.51 8.61 117,032
03/27/2014 9.74 9.79 9 9.26 106,539
03/26/2014 10.27 10.27 9.68 9.707 56,701
03/25/2014 10.36 10.446 10.02 10.19 110,091
03/24/2014 10.3 10.39 9.73 10.32 146,312
03/21/2014 10.4 10.74 10.1 10.32 95,369
03/20/2014 10.47 10.7981 10.15 10.37 87,949
03/19/2014 9.89 10.5 9.89 10.45 72,988
03/18/2014 9.88 10.04 9.86 9.97 26,756
03/17/2014 10.37 10.37 9.8 9.84 84,421
03/14/2014 10.08 10.414 9.98 10.26 231,889
03/13/2014 9.99 10.2306 9.9 10.07 90,403
03/12/2014 9.86 10.19 9.75 9.92 62,854
03/11/2014 9.944 10.08 9.72 9.84 68,861
03/10/2014 10.02 10.1 9.8 9.94 71,649
03/07/2014 10.02 10.04 9.93 9.99 184,851
03/06/2014 10.15 10.174 10 10 95,251
03/05/2014 10.21 10.344 9.95 10.09 246,716
03/04/2014 10.85 10.88 10.11 10.28 661,325
03/03/2014 10.72 11.48 10.49 11.36 62,944
02/28/2014 10.6 10.99 10.58 10.79 62,011
02/27/2014 10.5 10.72 9.56 10.58 46,561
02/26/2014 10.09 10.66 10.02 10.5 78,106
02/25/2014 10.05 10.181 9.9 10.18 42,232
02/24/2014 9.89 10.13 9.87 10.01 94,136
02/21/2014 9.71 9.89 9.52 9.82 44,533
02/20/2014 9.54 9.75 9.46 9.69 24,590
02/19/2014 9.182 9.53 9.08 9.5 72,996
02/18/2014 8.96 9 8.747 9 38,513
02/14/2014 8.97 9 8.75 8.93 101,688
02/13/2014 8.82 9 8.82 8.95 20,682
02/12/2014 8.79 8.91 8.5935 8.9 25,306
02/11/2014 8.72 8.79 8.6 8.77 66,616
02/10/2014 8.8 8.95 8.7 8.72 24,267
02/07/2014 8.82 8.86 8.65 8.75 19,695
02/06/2014 8.82 8.9175 8.41 8.73 40,630
02/05/2014 9.62 9.62 8.75 8.82 39,434
02/04/2014 9.5 10.05 9.45 9.63 32,674
02/03/2014 9.35 9.546 9.09 9.5 130,676
01/31/2014 9.23 9.55 9.23 9.36 20,126
01/30/2014 9.25 9.44 9.03 9.4 21,921
01/29/2014 8.98 9.4999 8.93 9.23 25,166
01/28/2014 9.025 9.12 8.8599 9.03 20,058
01/27/2014 9.63 9.822 8.37 8.91 52,332
01/24/2014 9.86 10.406 9.45 9.63 22,080
01/23/2014 9.79 10 9.79 9.9 10,598
01/22/2014 9.99 10.285 9.905 10.1 40,043
01/21/2014 9.98 9.99 9.71 9.93 23,436
01/17/2014 9.86 10.45 9.66 9.87 22,192
01/16/2014 9.91 9.99 9.79 9.86 16,897
01/15/2014 10.11 10.12 9.71 9.89 18,975
01/14/2014 10.25 10.25 10 10.09 17,881
01/13/2014 10.1 10.65 10.1 10.17 70,655
01/10/2014 10 10.29 9.83 10.08 122,103
01/09/2014 9.67 10 9.64 10 54,308
01/08/2014 9.22 9.84 9.2 9.61 179,642
01/07/2014 9.12 9.1728 9.07 9.17 30,624
01/06/2014 9.19 9.375 8.949 9.11 31,192
01/03/2014 9.11 9.23 9.1 9.12 22,349
01/02/2014 9.13 9.24 9.1 9.11 14,921
12/31/2013 9.15 9.345 9.1 9.14 13,364
12/30/2013 9.12 9.14 9.1 9.11 8,393
12/27/2013 9.16 9.24 9.1 9.11 19,445
12/26/2013 9.1 9.2 9.1 9.12 13,500
12/24/2013 9.07 9.23 9.07 9.19 6,261
12/23/2013 9.1 9.25 9 9.23 19,660
12/20/2013 8.87 9.13 8.791 9.12 50,300
12/19/2013 9.25 9.3 8.75 8.89 30,319
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?