Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncobiologics Inc (NQ: ONS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 28, 2017 1.180 1.279 1.155 1.260 113,167 +0.10(+8.62%)
Dec 27, 2017 1.181 1.210 1.110 1.160 81,998 -0.01(-0.85%)
Dec 26, 2017 1.170 1.210 1.130 1.170 14,331 -0.01(-0.85%)
Dec 22, 2017 1.157 1.190 1.110 1.180 118,812 +0.02(+1.72%)
Dec 21, 2017 1.220 1.220 1.210 1.160 29,272 -0.02(-1.80%)
Dec 20, 2017 1.150 1.200 1.130 1.181 3,758 +0.01(+0.97%)
Dec 19, 2017 1.180 1.210 1.110 1.170 275,270 -0.02(-1.68%)
Dec 18, 2017 1.180 1.240 1.120 1.190 109,826 +0.03(+2.59%)
Dec 15, 2017 1.200 1.225 1.160 1.160 85,423 -0.05(-4.13%)
Dec 14, 2017 1.270 1.289 1.190 1.210 7,841 -0.04(-3.20%)
Dec 13, 2017 1.180 1.288 1.100 1.250 537,948 +0.06(+5.02%)
Dec 12, 2017 1.300 1.310 1.170 1.190 106,381 -0.11(-8.44%)
Dec 11, 2017 1.250 1.360 1.230 1.300 110,385 +0.04(+3.17%)
Dec 08, 2017 1.300 1.306 1.230 1.260 97,479 -0.01(-0.79%)
Dec 07, 2017 1.370 1.370 1.230 1.270 262,475 -0.15(-10.56%)
Dec 06, 2017 1.288 1.530 1.260 1.420 1,167,930 +0.13(+10.07%)
Dec 05, 2017 1.250 1.290 1.245 1.290 11,578 +0.03(+2.38%)
Dec 04, 2017 1.300 1.300 1.240 1.260 30,844 -0.06(-4.55%)
Dec 01, 2017 1.240 1.330 1.240 1.320 44,382 +0.09(+7.32%)
Nov 30, 2017 1.291 1.330 1.230 1.230 26,729 -0.07(-5.38%)
Nov 29, 2017 1.230 1.310 1.230 1.300 20,802 +0.05(+4.00%)
Nov 28, 2017 1.270 1.289 1.220 1.250 62,039 -0.06(-4.58%)
Nov 27, 2017 1.380 1.396 1.250 1.310 64,588 -0.06(-4.38%)
Nov 24, 2017 1.300 1.370 1.270 1.370 67,570 +0.05(+3.79%)
Nov 22, 2017 1.340 1.340 1.220 1.320 72,572 -0.03(-2.22%)
Nov 21, 2017 1.440 1.440 1.240 1.350 97,199 -0.07(-4.93%)
Nov 20, 2017 1.390 1.480 1.360 1.420 459,192 +0.05(+3.65%)
Nov 17, 2017 1.266 1.390 1.260 1.370 230,298 +0.11(+8.73%)
Nov 16, 2017 1.250 1.280 1.250 1.260 10,796 +0.01(+0.80%)
Nov 15, 2017 1.255 1.280 1.210 1.250 44,684 -0.02(-1.57%)
Nov 14, 2017 1.250 1.296 1.220 1.270 65,590 -0.02(-1.55%)
Nov 13, 2017 1.280 1.350 1.229 1.290 74,414 +0.04(+3.20%)
Nov 10, 2017 1.300 1.300 1.230 1.250 25,639 -0.05(-3.85%)
Nov 09, 2017 1.270 1.380 1.270 1.300 46,027 +0.00(+0.05%)
Nov 08, 2017 1.288 1.299 1.230 1.299 35,347 -0.01(-0.82%)
Nov 07, 2017 1.250 1.310 1.231 1.310 23,885 +0.01(+0.77%)
Nov 06, 2017 1.350 1.380 1.160 1.300 114,643 +0.04(+3.44%)
Nov 03, 2017 1.250 1.279 1.000 1.257 48,491 -0.04(-3.32%)
Nov 02, 2017 1.120 1.300 1.110 1.300 84,433 +0.16(+14.04%)
Nov 01, 2017 1.200 1.215 1.060 1.140 185,759 -0.12(-9.52%)
Oct 31, 2017 1.330 1.700 1.100 1.260 2,183,446 -0.08(-5.94%)
Oct 30, 2017 1.300 1.340 1.260 1.339 16,331 +0.02(+1.48%)
Oct 27, 2017 1.340 1.340 1.280 1.320 18,836 +0.00(+0.00%)
Oct 26, 2017 1.340 1.340 1.300 1.320 21,242 -0.02(-1.49%)
Oct 25, 2017 1.310 1.370 1.270 1.340 58,184 +0.01(+0.75%)
Oct 24, 2017 1.350 1.400 1.320 1.330 48,832 -0.05(-3.62%)
Oct 23, 2017 1.370 1.390 1.350 1.380 19,227 +0.03(+2.22%)
Oct 20, 2017 1.340 1.390 1.290 1.350 84,629 +0.03(+2.58%)
Oct 19, 2017 1.310 1.340 1.310 1.316 9,622 -0.02(-1.78%)
Oct 18, 2017 1.325 1.419 1.280 1.340 27,409 +0.00(+0.00%)
Oct 17, 2017 1.261 1.360 1.261 1.340 38,956 +0.06(+4.69%)
Oct 16, 2017 1.350 1.370 1.270 1.280 77,295 -0.12(-8.57%)
Oct 13, 2017 1.350 1.400 1.340 1.400 20,889 +0.05(+3.70%)
Oct 12, 2017 1.380 1.380 1.333 1.350 36,930 -0.02(-1.52%)
Oct 11, 2017 1.350 1.400 1.340 1.371 47,322 +0.01(+0.79%)
Oct 10, 2017 1.390 1.447 1.330 1.360 29,723 +0.00(+0.00%)
Oct 09, 2017 1.440 1.520 1.360 1.360 134,173 -0.08(-5.56%)
Oct 06, 2017 1.430 1.460 1.390 1.440 38,513 +0.03(+2.13%)
Oct 05, 2017 1.410 1.490 1.360 1.410 108,924 -0.03(-2.08%)
Oct 04, 2017 1.370 1.450 1.370 1.440 137,266 +0.09(+6.67%)
Oct 03, 2017 1.370 1.550 1.300 1.350 213,595 -0.04(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.