Quantcast
OVAS

Historical Stock Prices

$0.75
*  
0.0304
4.22%
Get OVAS Alerts
*Delayed - data as of Sep. 21, 2018  -  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

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 0.7119 0.77 0.7 0.77 133,668
09/20/2018 0.7036 0.73 0.695 0.7196 58,959
09/19/2018 0.705 0.7195 0.7 0.7 68,984
09/18/2018 0.71 0.71 0.7 0.7098 17,500
09/17/2018 0.7161 0.74 0.6815 0.72 1,661,873
09/14/2018 0.663 0.7186 0.6611 0.682 138,396
09/13/2018 0.71 0.7133 0.663 0.6825 39,027
09/12/2018 0.7 0.735 0.662 0.662 104,724
09/11/2018 0.74 0.75 0.6741 0.7099 82,837
09/10/2018 0.76 0.76 0.7115 0.74 61,623
09/07/2018 0.7396 0.76 0.736 0.7598 59,604
09/06/2018 0.735 0.7635 0.735 0.7441 37,795
09/05/2018 0.7365 0.764 0.735 0.7477 13,625
09/04/2018 0.779 0.779 0.735 0.7575 40,245
08/31/2018 0.7598 0.7804 0.7351 0.774 95,005
08/30/2018 0.75 0.7599 0.735 0.735 22,192
08/29/2018 0.74 0.7599 0.73 0.75 61,400
08/28/2018 0.7442 0.7599 0.73 0.74 69,333
08/27/2018 0.7431 0.7699 0.72 0.757 179,523
08/24/2018 0.781 0.781 0.7269 0.7508 197,851
08/23/2018 0.8 0.8 0.75 0.75 56,240
08/22/2018 0.767 0.78 0.75 0.77 51,650
08/21/2018 0.8 0.8 0.7406 0.78 167,514
08/20/2018 0.8 0.8 0.7502 0.7899 43,179
08/17/2018 0.783 0.818 0.7642 0.802 269,044
08/16/2018 0.8216 0.8216 0.7801 0.7893 88,789
08/15/2018 0.8056 0.84 0.75 0.8216 647,556
08/14/2018 0.7998 0.82 0.7643 0.82 283,414
08/13/2018 0.8055 0.8149 0.7403 0.7876 267,545
08/10/2018 0.78 0.821 0.72 0.821 1,051,979
08/09/2018 0.9 0.9 0.7 0.7698 4,493,461
08/08/2018 0.899 0.9095 0.8845 0.9 150,343
08/07/2018 0.9 0.9095 0.88 0.9 38,503
08/06/2018 0.9194 0.9194 0.8765 0.9098 98,494
08/03/2018 0.8809 0.9194 0.8809 0.8858 13,789
08/02/2018 0.89 0.8998 0.8515 0.8918 97,206
08/01/2018 0.8901 0.9197 0.8901 0.8931 16,914
07/31/2018 0.9268 0.9268 0.896 0.9 42,757
07/30/2018 0.93 0.93 0.8904 0.9068 92,303
07/27/2018 0.9001 0.93 0.8901 0.8901 33,879
07/26/2018 0.904 0.914 0.8996 0.9133 68,837
07/25/2018 0.9 0.918 0.89 0.895 25,059
07/24/2018 0.9099 0.9394 0.8972 0.9253 25,822
07/23/2018 0.92 0.9297 0.881 0.8999 48,423
07/20/2018 0.92 0.9297 0.897 0.92 87,013
07/19/2018 0.9 0.93 0.8822 0.9101 89,953
07/18/2018 0.91 0.92 0.9001 0.92 75,008
07/17/2018 0.92 0.925 0.9 0.92 131,327
07/16/2018 0.93 0.9398 0.9003 0.9199 51,805
07/13/2018 0.9328 0.9499 0.93 0.94 23,236
07/12/2018 0.925 0.95 0.9016 0.93 36,559
07/11/2018 0.9475 0.96 0.912 0.925 65,435
07/10/2018 0.96 0.967 0.93 0.9315 51,113
07/09/2018 0.95 0.967 0.9356 0.9563 123,134
07/06/2018 0.91 0.955 0.91 0.9513 60,524
07/05/2018 0.949 0.955 0.9 0.9482 105,435
07/03/2018 0.955 0.955 0.915 0.9446 38,946
07/02/2018 0.9 0.9505 0.9 0.9426 65,320
06/29/2018 0.9111 0.9289 0.881 0.9074 326,509
06/28/2018 0.93 0.9585 0.9101 0.9101 119,699
06/27/2018 0.9691 0.9699 0.93 0.9335 65,357
06/26/2018 0.93 0.978 0.93 0.9548 74,422
06/25/2018 0.9301 0.96 0.9201 0.932 138,318
06/22/2018 0.98 0.99 0.9281 0.9339 230,315
06/21/2018 0.9939 0.9939 0.9701 0.98 108,978
*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