Quantcast

Oncobiologics, Inc. Series A Warrant Expiring 2/18/2019 Historical Stock Prices

ONSIW 
$0.0137
*  
unch
unch
Get ONSIW Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading ONSIW now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ONSIW 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 13-MAY-2018 TO 13-AUG-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 N/A N/A N/A 0.0137 0
08/13/2018 0.0137 0.0137 0.0137 0.0137 00
08/10/2018 0.0137 0.0137 0.0137 0.0137 00
08/09/2018 0.0137 0.0137 0.0137 0.0137 250
08/08/2018 0.03 0.0302 0.021 0.021 8,400
08/07/2018 0.03 0.03 0.03 0.03 00
08/06/2018 0.03 0.03 0.03 0.03 10,930
08/03/2018 0.029 0.0389 0.02 0.0358 7,530
08/02/2018 0.0456 0.05 0.0124 0.013 68,856
08/01/2018 0.044 0.05 0.044 0.0499 35,372
07/31/2018 0.04 0.0487 0.0399 0.0459 18,346
07/30/2018 0.02 0.0201 0.0115 0.0116 1,822
07/27/2018 0.02 0.02 0.02 0.02 00
07/26/2018 0.02 0.02 0.02 0.02 100
07/25/2018 0.0214 0.0214 0.0214 0.0214 00
07/24/2018 0.0214 0.0214 0.0214 0.0214 00
07/23/2018 0.0214 0.0214 0.0214 0.0214 00
07/20/2018 0.0214 0.0214 0.0214 0.0214 00
07/19/2018 0.0214 0.0214 0.0214 0.0214 00
07/18/2018 0.0214 0.0214 0.0214 0.0214 00
07/17/2018 0.0214 0.0214 0.0214 0.0214 100
07/16/2018 0.0487 0.0487 0.02 0.02 6,649
07/13/2018 0.025 0.025 0.025 0.025 00
07/12/2018 0.025 0.025 0.025 0.025 9,601
07/11/2018 0.02 0.02 0.02 0.02 500
07/10/2018 0.0243 0.0243 0.02 0.02 500
07/09/2018 0.0345 0.0345 0.0345 0.0345 00
07/06/2018 0.0345 0.0345 0.0345 0.0345 00
07/05/2018 0.0345 0.0345 0.0345 0.0345 00
07/03/2018 0.0346 0.0346 0.014 0.0345 2,100
07/02/2018 0.0492 0.0492 0.0492 0.0492 00
06/29/2018 0.0494 0.0494 0.0492 0.0492 1,000
06/28/2018 0.0489 0.0489 0.0489 0.0489 150
06/27/2018 0.03 0.05 0.03 0.04 6,608
06/26/2018 0.0346 0.0402 0.03 0.03 3,490
06/25/2018 0.0121 0.05 0.0121 0.0493 39,773
06/22/2018 0.0117 0.0117 0.0117 0.0117 972
06/21/2018 0.0215 0.0215 0.0114 0.0115 35,100
06/20/2018 0.0213 0.0213 0.0213 0.0213 500
06/19/2018 0.03 0.03 0.03 0.03 00
06/18/2018 0.03 0.03 0.03 0.03 00
06/15/2018 0.03 0.03 0.03 0.03 00
06/14/2018 0.03 0.03 0.03 0.03 00
06/13/2018 0.03 0.03 0.03 0.03 00
06/12/2018 0.03 0.03 0.03 0.03 00
06/11/2018 0.03 0.03 0.03 0.03 10,300
06/08/2018 0.0256 0.0256 0.0256 0.0256 00
06/07/2018 0.0256 0.0256 0.0256 0.0256 10,000
06/06/2018 0.0261 0.0261 0.0261 0.0261 00
06/05/2018 0.0261 0.0261 0.0261 0.0261 00
06/04/2018 0.0261 0.0261 0.0261 0.0261 00
06/01/2018 0.0261 0.0261 0.0261 0.0261 100
05/31/2018 0.03 0.03 0.03 0.03 00
05/30/2018 0.03 0.03 0.03 0.03 00
05/29/2018 0.03 0.03 0.03 0.03 1,907
05/25/2018 0.03 0.03 0.03 0.03 00
05/24/2018 0.03 0.03 0.03 0.03 00
05/23/2018 0.03 0.03 0.03 0.03 00
05/22/2018 0.03 0.03 0.03 0.03 00
05/21/2018 0.03 0.03 0.03 0.03 00
05/18/2018 0.03 0.03 0.03 0.03 400
05/17/2018 0.0255 0.0255 0.0255 0.0255 00
05/16/2018 0.03 0.03 0.0213 0.0255 5,150
05/15/2018 0.03 0.0301 0.03 0.0301 360
05/14/2018 0.031 0.031 0.031 0.031 2,000
*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