OVAS

Ovascience Inc. Historical Stock Prices

$9.6
*  
0.15
1.59%
Get OVAS Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.40  9.60  9.35  9.60 51,980
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
09/17/2013 9.73 10.4 9.22 10.31 122,678
09/16/2013 10.17 10.4299 9.64 9.83 64,439
09/13/2013 10.47 10.5 10 10.01 142,445
09/12/2013 10 10.93 9.9 10.22 133,252
09/11/2013 9.5 11.75 9.065 10.95 677,130
09/10/2013 13.98 14.37 12.93 14.275 23,901
09/09/2013 14.44 14.44 13.05 13.99 63,843
09/06/2013 13.54 13.54 13.01 13.16 4,294
09/05/2013 13.21 14.01 12.4 13.39 331,774
09/04/2013 11.77 12 11.58 12 9,360
09/03/2013 11.55 12 11.18 11.8 5,727
08/30/2013 11.93 11.93 11.24 11.52 7,724
08/29/2013 11.79 11.97 11.79 11.97 5,159
08/28/2013 11.44 11.944 11.44 11.7 4,882
08/27/2013 11.75 11.98 11.38 11.4 12,488
08/26/2013 12.322 12.322 11.78 11.78 1,794
08/23/2013 11.81 12.1199 11.81 11.89 1,512
08/22/2013 11.15 11.86 11.15 11.86 5,587
08/21/2013 11.28 11.4008 11.01 11.06 3,161
08/20/2013 11.9 11.9 11.43 11.59 9,799
08/19/2013 11.24 11.5299 11.24 11.27 10,033
08/16/2013 11.24 11.36 11.21 11.32 8,956
08/15/2013 12.06 12.17 11.29 11.29 17,943
08/14/2013 12.4 12.46 12.03 12.07 10,361
08/13/2013 13 13 12.27 12.37 11,556
08/12/2013 12.53 12.96 12.53 12.96 1,232
08/09/2013 13.02 13.2 12.62 12.62 40,299
08/08/2013 12.88 13.14 12.86 12.94 11,513
08/07/2013 12.534 12.99 12.534 12.81 8,612
08/06/2013 12.6 12.6 12.5 12.5 2,688
08/05/2013 12.79 13.06 12.7 12.81 4,897
08/02/2013 12.72 12.8 12.55 12.73 23,701
08/01/2013 12.77 12.96 12.61 12.78 9,223
07/31/2013 12.9 13.1 12.43 12.69 3,493
07/30/2013 12.77 13.15 12.77 12.84 9,464
07/29/2013 12.79 13 12.565 12.61 9,207
07/26/2013 12.92 12.94 12.53 12.63 10,246
07/25/2013 12.72 13.1 11.25 12.99 25,316
07/24/2013 12.53 12.97 12.53 12.69 12,205
07/23/2013 12.58 12.58 12 12.49 142,906
07/22/2013 13.01 13.02 12.52 12.6 23,655
07/19/2013 13.28 13.3 13.05 13.07 11,792
07/18/2013 13.37 13.37 13.26 13.3 4,394
07/17/2013 13.39 13.39 13.25 13.29 9,140
07/16/2013 13.8299 13.8299 13 13.27 301,943
07/15/2013 13.75 13.75 12.9684 13.1 298,592
07/12/2013 14 14.05 13.515 13.69 20,844
07/11/2013 13.8 14.13 13.64 14.03 11,295
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?