Quantcast
OMED

OncoMed Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$0.93
*  
0.0501
5.11%
Get OMED Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading OMED now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    OMED 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-2018

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 0.9529 0.995 0.90 0.93 990,692
12/10/2018 0.9529 0.995 0.9 0.93 990,791
12/07/2018 1.01 1.0346 0.8701 0.9801 1,469,556
12/06/2018 1.16 1.16 1 1.02 541,980
12/04/2018 1.15 1.1964 1.1 1.1101 104,413
12/03/2018 1.17 1.25 1.12 1.14 180,010
11/30/2018 1.27 1.29 1.17 1.17 166,793
11/29/2018 1.25 1.3 1.2 1.28 108,313
11/28/2018 1.36 1.3747 1.22 1.25 156,178
11/27/2018 1.35 1.37 1.32 1.33 63,690
11/26/2018 1.41 1.42 1.35 1.35 54,381
11/23/2018 1.5 1.6 1.35 1.4 208,973
11/21/2018 1.39 1.48 1.32 1.47 488,025
11/20/2018 1.37 1.425 1.35 1.37 52,475
11/19/2018 1.37 1.45 1.35 1.3931 15,683
11/16/2018 1.39 1.4201 1.32 1.36 55,254
11/15/2018 1.44 1.46 1.31 1.4 167,010
11/14/2018 1.51 1.51 1.44 1.44 45,009
11/13/2018 1.49 1.63 1.47 1.5 125,557
11/12/2018 1.57 1.57 1.4322 1.48 116,523
11/09/2018 1.75 1.7842 1.56 1.59 127,220
11/08/2018 1.7 1.7011 1.65 1.7 43,710
11/07/2018 1.69 1.71 1.66 1.71 39,863
11/06/2018 1.76 1.76 1.58 1.69 93,721
11/05/2018 1.86 1.9499 1.73 1.79 170,937
11/02/2018 1.85 1.94 1.77 1.85 165,137
11/01/2018 1.65 1.84 1.65 1.77 49,437
10/31/2018 1.69 1.84 1.64 1.64 109,227
10/30/2018 1.91 1.96 1.64 1.675 413,903
10/29/2018 1.69 1.97 1.62 1.93 133,772
10/26/2018 1.78 1.8 1.52 1.68 387,126
10/25/2018 1.9 1.98 1.79 1.79 262,142
10/24/2018 2.08 2.139 1.831 1.8453 132,523
10/23/2018 2.38 2.45 2.0599 2.09 236,668
10/22/2018 2.52 2.59 2.26 2.31 339,053
10/19/2018 2.64 2.64 2.46 2.475 143,548
10/18/2018 2.46 2.7 2.34 2.67 466,510
10/17/2018 2.25 3.25 2.2299 2.76 2,256,504
10/16/2018 1.93 2.29 1.9 2.29 89,339
10/15/2018 1.92 1.97 1.88 1.91 29,677
10/12/2018 2.05 2.07 1.95 1.99 46,683
10/11/2018 2 2.12 2 2 50,975
10/10/2018 2.01 2.18 2.01 2.04 72,093
10/09/2018 2.14 2.19 2.05 2.1 64,668
10/08/2018 2.2 2.26 2.12 2.16 49,064
10/05/2018 2.24 2.26 2.14 2.22 36,718
10/04/2018 2.37 2.46 2.2 2.21 74,210
10/03/2018 2.15 2.49 2.12 2.42 105,875
10/02/2018 2.05 2.25 2.05 2.15 88,618
10/01/2018 2.15 2.22 2.05 2.06 53,529
09/28/2018 2.2 2.2202 2.12 2.12 80,218
09/27/2018 2.25 2.44 2.17 2.21 55,794
09/26/2018 2.27 2.3235 2.23 2.2499 40,719
09/25/2018 2.248 2.32 2.2313 2.25 63,351
09/24/2018 2.33 2.39 2.235 2.26 72,585
09/21/2018 2.42 2.45 2.3 2.32 233,075
09/20/2018 2.8 2.8 2.1864 2.4 304,166
09/19/2018 2.89 2.92 2.6353 2.8 71,377
09/18/2018 2.79 2.92 2.69 2.91 105,891
09/17/2018 2.84 2.888 2.79 2.79 40,922
09/14/2018 2.9 2.9 2.78 2.84 118,620
09/13/2018 2.76 2.9 2.731 2.88 95,742
09/12/2018 2.736 2.8 2.68 2.73 109,371
09/11/2018 2.5 2.75 2.48 2.7 91,277
09/10/2018 2.31 2.58 2.31 2.48 57,155
*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?

Smart Portfolio