Quantcast
ONTX

Historical Stock Prices

$0.5183
*  
0.0145
2.88%
Get ONTX Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ONTX 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 0.52 0.52 0.49 0.49 2,175,485
09/20/2018 0.4865 0.5184 0.48 0.5038 682,877
09/19/2018 0.5 0.5005 0.44 0.4706 1,444,194
09/18/2018 0.5 0.5601 0.485 0.5 1,455,950
09/17/2018 0.5399 0.54 0.4705 0.488 1,879,328
09/14/2018 0.5 0.56 0.49 0.532 4,167,149
09/13/2018 0.5 0.512 0.466 0.493 2,382,394
09/12/2018 0.48 0.51 0.45 0.495 3,459,389
09/11/2018 0.439 0.49 0.4374 0.4864 4,059,302
09/10/2018 0.415 0.45 0.4135 0.44 815,439
09/07/2018 0.422 0.44 0.413 0.415 338,586
09/06/2018 0.43 0.443 0.4101 0.43 636,387
09/05/2018 0.44 0.442 0.411 0.4193 262,470
09/04/2018 0.4375 0.4449 0.425 0.435 264,431
08/31/2018 0.4374 0.4405 0.425 0.43 197,808
08/30/2018 0.4445 0.4445 0.41 0.43 789,718
08/29/2018 0.45 0.459 0.412 0.448 570,127
08/28/2018 0.455 0.466 0.435 0.437 433,421
08/27/2018 0.439 0.465 0.4302 0.4554 824,201
08/24/2018 0.431 0.439 0.43 0.43 247,631
08/23/2018 0.431 0.45 0.43 0.43 326,595
08/22/2018 0.434 0.45 0.4204 0.443 551,387
08/21/2018 0.4221 0.44 0.41 0.4349 670,785
08/20/2018 0.4169 0.4169 0.4002 0.4099 186,341
08/17/2018 0.4123 0.4249 0.3986 0.41 114,239
08/16/2018 0.4349 0.4349 0.4 0.41 466,051
08/15/2018 0.4 0.4381 0.397 0.4051 525,007
08/14/2018 0.43 0.4471 0.397 0.397 1,487,771
08/13/2018 0.438 0.455 0.4133 0.4398 511,643
08/10/2018 0.437 0.456 0.415 0.4378 423,792
08/09/2018 0.48 0.48 0.43 0.4369 931,225
08/08/2018 0.44 0.48 0.4363 0.4646 792,445
08/07/2018 0.431 0.45 0.43 0.4436 175,130
08/06/2018 0.4601 0.464 0.43 0.44 401,211
08/03/2018 0.47 0.48 0.4509 0.4603 278,291
08/02/2018 0.4625 0.47 0.46 0.4667 152,660
08/01/2018 0.4599 0.4699 0.4475 0.469 192,540
07/31/2018 0.44 0.46 0.44 0.452 378,590
07/30/2018 0.445 0.46 0.435 0.4364 171,871
07/27/2018 0.46 0.47 0.4401 0.445 134,754
07/26/2018 0.4541 0.47 0.435 0.4598 212,457
07/25/2018 0.43 0.4695 0.43 0.4523 195,211
07/24/2018 0.45 0.46 0.42 0.435 354,134
07/23/2018 0.49 0.49 0.44 0.455 381,999
07/20/2018 0.479 0.4999 0.47 0.4701 658,351
07/19/2018 0.48 0.48 0.4515 0.4708 421,048
07/18/2018 0.46 0.48 0.4401 0.479 409,859
07/17/2018 0.4536 0.475 0.4401 0.4649 659,841
07/16/2018 0.45 0.47 0.43 0.4429 418,096
07/13/2018 0.455 0.4599 0.4213 0.45 708,548
07/12/2018 0.4512 0.465 0.43 0.45 659,558
07/11/2018 0.45 0.465 0.431 0.4474 359,942
07/10/2018 0.4736 0.48 0.451 0.4541 514,951
07/09/2018 0.45 0.494 0.42 0.4692 1,066,610
07/06/2018 0.446 0.478 0.4187 0.4405 820,247
07/05/2018 0.38 0.47 0.38 0.4598 1,743,974
07/03/2018 0.396 0.4 0.38 0.383 999,197
07/02/2018 0.4171 0.4199 0.3807 0.398 699,989
06/29/2018 0.4138 0.424 0.3941 0.4045 944,018
06/28/2018 0.4392 0.4462 0.402 0.4201 948,346
06/27/2018 0.43 0.4596 0.4105 0.4399 658,916
06/26/2018 0.4458 0.46 0.39 0.4363 1,219,058
06/25/2018 0.47 0.4894 0.4305 0.4503 855,485
06/22/2018 0.51 0.5199 0.4602 0.4756 2,032,308
06/21/2018 0.5234 0.539 0.5011 0.5027 1,064,849
*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