Quantcast

Oncobiologics, Inc. Common Stock Historical Stock Prices

ONS 
$0.85
*  
unch
unch
Get ONS Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading ONS now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ONS 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: 3 Month, From 20-MAR-2018 TO 20-JUN-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 0.85 0.8694 0.84 0.85 54,557
06/20/2018 0.85 0.8695 0.84 0.85 54,557
06/19/2018 0.8378 0.89 0.8378 0.85 72,742
06/18/2018 0.89 0.89 0.835 0.835 68,197
06/15/2018 0.85 0.915 0.83 0.9 161,125
06/14/2018 0.9 0.92 0.82 0.85 538,745
06/13/2018 0.88 1.06 0.85 0.92 1,432,795
06/12/2018 0.91 0.92 0.88 0.9 35,438
06/11/2018 0.99 0.99 0.9 0.91 64,663
06/08/2018 0.9897 0.99 0.9506 0.9506 38,947
06/07/2018 0.97 0.97 0.93 0.97 10,534
06/06/2018 0.99 0.99 0.92 0.92 18,668
06/05/2018 0.9799 0.99 0.9 0.98 38,247
06/04/2018 0.95 0.9824 0.9451 0.9505 14,203
06/01/2018 0.9401 0.9401 0.9202 0.9202 24,585
05/31/2018 0.93 0.9753 0.89 0.9401 12,337
05/30/2018 0.99 0.99 0.9508 0.9508 27,831
05/29/2018 1 1.0098 0.93 0.97 75,329
05/25/2018 0.98 1 0.98 0.98 6,128
05/24/2018 0.9894 0.9894 0.9706 0.9745 1,245
05/23/2018 0.96 0.96 0.96 0.96 00
05/22/2018 1.0271 1.0271 0.96 0.96 25,863
05/21/2018 0.9801 1 0.9512 0.9701 18,339
05/18/2018 1 1.04 0.9618 0.991 27,369
05/17/2018 1 1 0.9577 0.98 3,829
05/16/2018 0.96 1.01 0.96 1.0066 110,032
05/15/2018 0.98 1.03 0.98 0.9901 12,041
05/14/2018 0.93 1.01 0.85 0.98 114,629
05/11/2018 0.96 1.05 0.96 0.98 28,056
05/10/2018 0.97 0.97 0.92 0.9581 8,134
05/09/2018 0.948 0.9783 0.92 0.9783 22,103
05/08/2018 0.93 0.934 0.93 0.934 3,420
05/07/2018 0.92 0.95 0.92 0.9401 5,282
05/04/2018 0.9154 0.92 0.9154 0.92 4,151
05/03/2018 0.92 0.9562 0.9128 0.92 3,202
05/02/2018 0.92 0.958 0.92 0.94 19,111
05/01/2018 0.91 0.94 0.91 0.94 25,819
04/30/2018 0.9 0.93 0.9 0.9111 6,382
04/27/2018 0.9 0.96 0.9 0.91 3,363
04/26/2018 0.94 0.948 0.89 0.93 14,639
04/25/2018 0.98 0.9923 0.9001 0.97 8,968
04/24/2018 0.9 0.9899 0.9 0.9797 22,939
04/23/2018 0.9 0.9225 0.9 0.9102 4,856
04/20/2018 0.88 0.92 0.88 0.8975 8,191
04/19/2018 0.88 0.89 0.88 0.89 1,936
04/18/2018 0.88 0.9 0.88 0.89 16,002
04/17/2018 0.86 0.8769 0.86 0.8769 40,270
04/16/2018 0.9 0.91 0.819 0.8993 4,398
04/13/2018 0.9 0.9277 0.9 0.9199 192,308
04/12/2018 0.85 0.9352 0.8239 0.9277 31,226
04/11/2018 0.86 0.87 0.85 0.8556 35,511
04/10/2018 0.89 0.9 0.86 0.8699 53,581
04/09/2018 0.92 0.92 0.89 0.9 9,735
04/06/2018 0.92 0.9399 0.9195 0.93 3,874
04/05/2018 0.916 0.95 0.91 0.94 30,665
04/04/2018 0.94 0.94 0.91 0.93 31,137
04/03/2018 0.94 0.9525 0.92 0.92 12,725
04/02/2018 0.92 0.96 0.9101 0.9101 84,619
03/29/2018 0.89 0.94 0.89 0.89 36,407
03/28/2018 0.9 0.9 0.87 0.884 16,046
03/27/2018 0.91 0.9296 0.9 0.92 22,013
03/26/2018 0.9201 0.95 0.7921 0.92 38,642
03/23/2018 0.923 0.94 0.92 0.94 3,924
03/22/2018 0.9228 0.9501 0.9228 0.95 19,067
03/21/2018 0.93 0.9602 0.9294 0.959 36,398
03/20/2018 0.935 0.9799 0.92 0.92 24,586
*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