OVAS

Ovascience Inc. Historical Stock Prices

$15.61
*  
0.11
0.71%
Get OVAS Alerts
*Delayed - data as of Sep. 19, 2014 12:37 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
12:37  15.48  16.099  15.196  15.61 49,448
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
12/18/2013 9.06 9.15 9 9.15 10,331
12/17/2013 9.38 9.382 9 9.25 33,972
12/16/2013 9.15 9.34 8.88 9.03 47,105
12/13/2013 9.14 9.21 8.92 9.14 74,056
12/12/2013 9.07 9.45 9 9.1 38,760
12/11/2013 9.03 9.5 8.99 9.15 25,987
12/10/2013 9.19 9.49 9.07 9.15 53,101
12/09/2013 9.25 9.45 8.89 9.2 28,771
12/06/2013 8.66 8.94 8.59 8.87 11,359
12/05/2013 8.6 8.67 8.3101 8.58 6,625
12/04/2013 8.7 8.7 8.55 8.6 23,149
12/03/2013 8.81 8.9 8.75 8.8 9,212
12/02/2013 8.68 9.24 8.68 9.05 16,199
11/29/2013 9.5 9.57 9.5 9.57 3,087
11/27/2013 9.24 9.5 8.8 9.48 3,016
11/26/2013 8.97 9.31 8.78 9.21 9,694
11/25/2013 8.95 8.99 8.73 8.93 7,672
11/22/2013 8.92 9.08 8.8 8.94 7,376
11/21/2013 8.59 8.95 8.46 8.95 7,181
11/20/2013 8.56 8.65 8.4 8.58 6,601
11/19/2013 8.63 8.7 8.52 8.52 9,623
11/18/2013 8.65 8.9 8.594 8.66 8,424
11/15/2013 8.99 8.99 8.14 8.62 49,108
11/14/2013 9.26 9.69 8.99 9.012 19,967
11/13/2013 9.16 9.5 9.16 9.42 13,802
11/12/2013 9.116 9.45 9.116 9.19 4,230
11/11/2013 9.95 9.95 9.35 9.35 5,312
11/08/2013 9.5 9.91 9.5 9.67 13,615
11/07/2013 9.72 9.9 9.49 9.5 11,949
11/06/2013 9.61 9.95 9.6 9.7 17,033
11/05/2013 9.73 9.8 9.5005 9.55 14,877
11/04/2013 9.7 9.93 9.47 9.63 34,888
11/01/2013 9.64 9.91 9 9.64 45,139
10/31/2013 9.94 9.95 9.414 9.67 29,254
10/30/2013 9.28 10 9.28 9.73 24,077
10/29/2013 9.72 9.82 9.06 9.33 22,620
10/28/2013 9.91 9.94 9.7 9.72 9,304
10/25/2013 10.11 10.11 9.75 9.93 5,861
10/24/2013 10.09 10.2 9.73 10.09 29,972
10/23/2013 9.86 10.2999 9.86 10.02 30,856
10/22/2013 10.11 10.25 9.82 9.92 22,242
10/21/2013 10.2 10.25 10.1 10.11 24,931
10/18/2013 9.99 10.23 9.92 10.1 36,451
10/17/2013 9.77 9.99 9.75 9.87 17,083
10/16/2013 9.83 9.98 9.7452 9.79 11,360
10/15/2013 9.85 9.9 9.67 9.76 9,859
10/14/2013 9.5 9.9 9.398 9.9 8,699
10/11/2013 9.25 9.74 9.1855 9.54 20,902
10/10/2013 9.75 9.75 9.19 9.39 44,200
10/09/2013 9.86 9.94 9.5 9.6 18,583
10/08/2013 9.84 9.99 9.77 9.81 29,486
10/07/2013 9.93 10 9.8 9.81 34,387
10/04/2013 9.88 10 9.88 10 17,705
10/03/2013 9.91 10.24 9.87 9.92 39,588
10/02/2013 9.89 10.03 9.8 9.87 10,634
10/01/2013 9.97 10 9.8 9.95 26,573
09/30/2013 9.86 9.99 9.8 9.91 44,763
09/27/2013 10.07 10.07 9.78 9.85 50,558
09/26/2013 9.8201 10.085 9.8201 10 18,144
09/25/2013 10.04 10.04 9.82 9.89 31,556
09/24/2013 10.08 10.09 9.86 9.95 31,611
09/23/2013 10.03 10.3 9.8701 9.99 18,232
09/20/2013 10.35 10.44 9.95 9.95 90,396
09/19/2013 10.37 10.55 10 10.3 41,516
09/18/2013 10.3 10.459 10.2 10.28 36,458
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?