OVAS

Historical Stock Prices

$28.5
*  
0.35
1.24%
Get OVAS Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 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 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
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
03/25/2015 53.68 55.69 49 49.8 1,044,463
03/24/2015 47.64 55.63 47.63 53.46 1,935,670
03/23/2015 47.79 48.25 46.46 47.66 719,130
03/20/2015 45.85 48.9399 45.5 46.97 1,952,144
03/19/2015 42.48 45.33 42.35 44.99 753,872
03/18/2015 42.07 43.27 40.73 42.5 719,047
03/17/2015 42.75 43.1477 38.52 42.06 1,386,014
03/16/2015 44.67 44.78 43.444 43.87 282,123
03/13/2015 46.49 47.874 43.9 44.14 327,859
03/12/2015 44.65 46.29 43.845 46.08 325,735
03/11/2015 43.33 44.485 42.24 44.04 249,886
03/10/2015 40.84 44.01 40.14 42.95 285,444
03/09/2015 42.14 42.39 40.7 41.5 214,417
03/06/2015 43.76 43.87 41.73 42 257,872
03/05/2015 43.21 44.99 42.81 43.87 248,043
03/04/2015 42.16 43.17 40.56 42.44 364,828
03/03/2015 45.58 45.76 40.8457 42.1 681,497
03/02/2015 45.44 46.42 44.4 45.57 370,471
02/27/2015 47.06 47.24 44.99 45.51 186,896
02/26/2015 46.79 47.44 45.9 47.05 196,716
02/25/2015 46.53 47.19 44.41 46.61 700,434
02/24/2015 47.87 48.55 46.27 46.47 219,167
02/23/2015 45.75 49.37 45.5101 47.75 251,247
02/20/2015 45.85 46.4 45.24 46.05 160,842
02/19/2015 45.4 45.93 44.834 45.9 180,707
02/18/2015 44.05 45.58 43.65 45.45 575,276
02/17/2015 44.52 45.44 43.54 44.41 282,700
02/13/2015 43.63 45 42.39 44.32 628,440
02/12/2015 42.45 43.63 42 43.45 292,431
02/11/2015 41.82 42.99 41.17 42.15 239,542
02/10/2015 41.8 42.5 41.05 41.97 307,530
02/09/2015 40.5 42.14 40.1 41.27 274,059
02/06/2015 42.07 42.11 40.12 40.75 383,638
02/05/2015 41.92 43.49 41.1701 42.27 306,571
02/04/2015 42.53 43.28 41 41.95 419,785
02/03/2015 43.28 44.05 39.38 41.75 709,938
02/02/2015 43.57 45.7999 42.8 43.28 451,544
01/30/2015 45.52 46.4799 43.26 43.46 534,788
01/29/2015 46.3 47.96 44.23 45.7 636,148
01/28/2015 49.58 49.89 46.32 46.57 357,576
01/27/2015 48.9 50.19 48 49.4 556,500
01/26/2015 47.85 50.39 47.09 49.98 412,404
01/23/2015 49 49.45 47.515 48.39 278,531
01/22/2015 47.58 50.52 45 49.56 629,404
01/21/2015 49.96 49.96 47.25 47.45 433,490
01/20/2015 51.9 52.73 47.451 49.47 762,763
01/16/2015 47.7 50.88 47.59 50.18 645,776
01/15/2015 49.37 49.95 45.87 47.5 905,470
01/14/2015 48.66 50.99 48.01 49.99 889,921
01/13/2015 49.78 50.9 48.5 49.72 296,637
01/12/2015 50.51 51.16 47.3 49.24 445,187
01/09/2015 49.75 50.94 49.27 50.16 474,876
01/08/2015 52.5 52.94 49.59 50.03 2,339,797
01/07/2015 48.05 51.689 46 51 893,275
01/06/2015 47.72 49.5 45.24 47.18 264,066
01/05/2015 45.77 48.85 45.75 47.26 265,868
01/02/2015 44.68 46.09 43.83 45.83 290,217
12/31/2014 44.11 45.89 44.1 44.22 246,868
12/30/2014 45.15 46.382 42.81 44.41 315,819
12/29/2014 44.92 46.63 44.1 45.56 293,224
12/26/2014 44.26 46.52 44.04 45.15 265,159
12/24/2014 42.35 45 42.026 43.73 238,164
12/23/2014 45.21 46.4 39.0114 40.51 589,814
12/22/2014 47.46 50.44 44.44 45.4 713,231
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
*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?