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 (%)
Mar 31, 2017 2.850 2.904 2.600 2.680 29,803 -0.02(-0.74%)
Mar 30, 2017 2.800 2.800 2.600 2.700 28,557 +0.04(+1.50%)
Mar 29, 2017 2.780 3.013 2.660 2.660 42,062 +0.01(+0.38%)
Mar 28, 2017 2.730 2.800 2.650 2.650 22,653 -0.05(-1.85%)
Mar 27, 2017 2.780 2.817 2.660 2.700 21,369 -0.09(-3.23%)
Mar 24, 2017 3.150 3.240 2.770 2.790 69,763 -0.25(-8.22%)
Mar 23, 2017 3.050 3.170 2.940 3.040 16,362 +0.03(+1.00%)
Mar 22, 2017 3.200 3.200 2.900 3.010 9,452 -0.18(-5.64%)
Mar 21, 2017 3.200 3.200 3.090 3.190 3,905 -0.01(-0.31%)
Mar 20, 2017 3.210 3.250 3.180 3.200 7,678 -0.05(-1.54%)
Mar 17, 2017 3.330 3.350 3.160 3.250 16,494 -0.10(-2.99%)
Mar 16, 2017 2.900 3.360 2.900 3.350 17,329 +0.22(+7.03%)
Mar 15, 2017 3.199 3.310 3.130 3.130 14,925 -0.08(-2.49%)
Mar 14, 2017 3.170 3.220 3.054 3.210 15,224 -0.03(-0.93%)
Mar 13, 2017 2.930 3.400 2.920 3.240 28,691 +0.45(+16.13%)
Mar 10, 2017 2.990 2.990 2.740 2.790 22,933 +0.11(+4.10%)
Mar 09, 2017 2.610 2.680 2.450 2.680 49,900 -0.05(-1.83%)
Mar 08, 2017 2.680 2.810 2.607 2.730 18,350 +0.07(+2.63%)
Mar 07, 2017 2.750 3.080 2.560 2.660 49,951 -0.48(-15.29%)
Mar 06, 2017 3.100 3.180 2.400 3.140 66,105 +0.24(+8.28%)
Mar 03, 2017 3.140 3.150 2.805 2.900 61,082 -0.30(-9.38%)
Mar 02, 2017 3.150 3.200 3.110 3.200 12,313 +0.05(+1.59%)
Mar 01, 2017 3.212 3.290 3.150 3.150 10,850 -0.04(-1.25%)
Feb 28, 2017 3.520 3.520 3.190 3.190 18,210 -0.22(-6.45%)
Feb 27, 2017 3.310 3.480 3.250 3.410 5,824 +0.18(+5.57%)
Feb 24, 2017 3.359 3.359 3.230 3.230 2,621 -0.08(-2.42%)
Feb 23, 2017 3.205 3.310 3.180 3.310 7,047 +0.03(+0.91%)
Feb 22, 2017 3.300 3.317 3.250 3.280 48,542 -0.07(-2.09%)
Feb 21, 2017 3.360 3.420 3.290 3.350 16,177 -0.11(-3.18%)
Feb 17, 2017 3.460 3.460 3.460 0 +0.18(+5.49%)
Feb 16, 2017 3.770 3.770 3.280 3.280 134,921 -0.47(-12.53%)
Feb 15, 2017 3.470 3.750 3.450 3.750 12,833 +0.25(+7.17%)
Feb 14, 2017 3.489 3.499 3.380 3.499 1,941 +0.11(+3.22%)
Feb 13, 2017 3.450 3.490 3.390 3.390 5,473 -0.07(-2.02%)
Feb 10, 2017 3.430 3.520 3.350 3.460 7,004 -0.01(-0.29%)
Feb 09, 2017 3.390 3.580 3.377 3.470 42,785 +0.21(+6.44%)
Feb 08, 2017 3.359 3.359 3.300 3.260 17,629 -0.08(-2.40%)
Feb 07, 2017 3.216 3.490 3.216 3.340 18,264 +0.05(+1.52%)
Feb 06, 2017 3.290 3.360 3.255 3.290 5,011 +0.01(+0.30%)
Feb 03, 2017 3.442 3.470 3.250 3.280 55,802 -0.21(-6.02%)
Feb 02, 2017 3.500 3.500 3.390 3.490 15,868 -0.01(-0.29%)
Feb 01, 2017 3.610 3.627 3.360 3.500 38,193 -0.06(-1.69%)
Jan 31, 2017 3.597 3.650 3.410 3.560 69,555 -0.01(-0.28%)
Jan 30, 2017 3.780 3.800 3.510 3.570 118,414 -0.17(-4.55%)
Jan 27, 2017 3.000 3.950 2.976 3.740 384,814 +0.68(+22.22%)
Jan 26, 2017 2.830 3.300 2.820 3.060 208,896 +0.26(+9.29%)
Jan 25, 2017 2.850 2.940 2.780 2.800 6,715 -0.02(-0.71%)
Jan 24, 2017 2.850 2.850 2.760 2.820 8,506 +0.03(+1.08%)
Jan 23, 2017 2.830 2.830 2.760 2.790 8,620 -0.02(-0.71%)
Jan 20, 2017 2.940 2.940 2.760 2.810 20,961 +0.05(+1.81%)
Jan 19, 2017 2.850 2.969 2.760 2.760 11,806 -0.04(-1.43%)
Jan 18, 2017 2.990 3.007 2.710 2.800 49,254 -0.34(-10.83%)
Jan 17, 2017 3.056 3.150 2.830 3.140 13,317 +0.20(+6.73%)
Jan 13, 2017 2.942 2.942 2.942 0 +0.12(+4.33%)
Jan 12, 2017 3.050 3.130 2.700 2.820 35,322 -0.06(-2.08%)
Jan 11, 2017 3.190 3.190 2.860 2.880 36,402 +0.03(+1.06%)
Jan 10, 2017 2.890 2.980 2.770 2.850 10,123 -0.00(-0.00%)
Jan 09, 2017 3.000 3.000 2.806 2.850 12,640 -0.05(-1.57%)
Jan 06, 2017 2.914 2.950 2.860 2.896 37,396 -0.04(-1.51%)
Jan 05, 2017 3.090 3.140 2.923 2.940 8,094 -0.08(-2.65%)
Jan 04, 2017 3.683 3.683 2.800 3.020 34,113 -0.26(-7.98%)
Jan 03, 2017 3.050 3.715 3.050 3.282 30,034 +0.27(+9.04%)
Dec 30, 2016 3.010 3.010 3.010 0 +0.51(+20.40%)
Dec 29, 2016 2.590 2.590 2.350 2.500 54,296 +0.16(+6.84%)
Dec 28, 2016 2.460 2.500 2.300 2.340 126,468 -0.04(-1.68%)
Dec 27, 2016 2.300 2.549 2.250 2.380 18,857 +0.05(+2.15%)
Dec 23, 2016 2.330 2.330 2.330 0 -0.18(-7.08%)
Dec 22, 2016 2.648 2.648 2.220 2.507 9,350 +0.16(+6.59%)
Dec 21, 2016 2.520 2.618 2.320 2.352 33,712 -0.08(-3.19%)
Dec 20, 2016 2.450 2.740 2.342 2.430 50,350 +0.08(+3.40%)
Dec 19, 2016 1.848 2.586 1.848 2.350 111,751 +0.46(+24.06%)
Dec 16, 2016 1.940 1.940 1.804 1.894 20,444 -0.04(-2.10%)
Dec 15, 2016 2.050 2.070 1.860 1.935 27,833 -0.06(-3.25%)
Dec 14, 2016 2.600 2.600 1.990 2.000 23,350 -0.39(-16.32%)
Dec 13, 2016 2.470 2.590 2.200 2.390 3,066 +0.00(+0.00%)
Dec 12, 2016 2.590 2.650 2.160 2.390 33,052 -0.12(-4.78%)
Dec 09, 2016 2.780 3.138 2.510 2.510 9,834 -0.25(-9.06%)
Dec 08, 2016 3.210 3.210 2.680 2.760 8,417 -0.15(-5.15%)
Dec 07, 2016 2.850 2.910 2.850 2.910 8,213 +0.06(+2.11%)
Dec 06, 2016 3.050 3.080 2.850 2.850 22,445 -0.28(-8.95%)
Dec 05, 2016 3.400 3.500 2.907 3.130 14,254 -0.30(-8.75%)
Dec 01, 2016 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 30, 2016 3.430 3.430 3.430 3.430 840 -0.07(-2.00%)
Nov 29, 2016 3.720 3.720 3.440 3.500 5,055 -0.21(-5.66%)
Nov 28, 2016 3.630 3.710 3.630 3.710 661 -0.03(-0.80%)
Nov 25, 2016 3.740 3.740 3.740 3.740 174 +0.04(+1.08%)
Nov 23, 2016 3.700 3.700 3.700 0 -0.02(-0.54%)
Nov 22, 2016 3.740 3.740 3.640 3.720 2,488 +0.02(+0.54%)
Nov 21, 2016 3.650 3.700 3.650 3.700 2,649 -0.10(-2.63%)
Nov 18, 2016 3.840 3.840 3.720 3.800 3,031 +0.14(+3.83%)
Nov 17, 2016 3.650 3.970 3.650 3.660 12,657 -0.30(-7.58%)
Nov 16, 2016 3.800 3.960 3.800 3.960 827 +0.01(+0.25%)
Nov 15, 2016 3.680 3.960 3.600 3.950 18,213 +0.22(+5.90%)
Nov 14, 2016 3.854 3.854 3.730 3.730 1,520 -0.14(-3.62%)
Nov 11, 2016 4.020 4.040 3.750 3.870 68,118 -0.16(-3.97%)
Nov 10, 2016 4.040 4.000 4.030 3,007 -0.02(-0.49%)
Nov 09, 2016 3.970 4.050 3.970 4.050 1,889 +0.01(+0.25%)
Nov 08, 2016 3.985 4.040 3.985 4.040 1,000 +0.00(+0.00%)
Nov 07, 2016 4.040 4.040 4.040 4.040 335 -0.14(-3.35%)
Nov 04, 2016 4.050 4.370 3.870 4.180 11,455 +0.21(+5.29%)
Nov 03, 2016 4.130 4.130 3.970 3.970 309 -0.13(-3.17%)
Nov 02, 2016 4.120 4.130 4.100 4.100 559 -0.02(-0.49%)
Nov 01, 2016 4.156 4.156 4.080 4.120 356 -0.09(-2.14%)
Oct 31, 2016 4.100 4.240 4.000 4.210 203,573 +0.03(+0.72%)
Oct 28, 2016 4.130 4.210 4.100 4.180 10,201 -0.02(-0.48%)
Oct 27, 2016 4.120 4.200 4.120 4.200 4,900 +0.05(+1.20%)
Oct 26, 2016 4.170 4.200 4.150 4.150 2,800 -0.04(-1.02%)
Oct 25, 2016 4.193 4.193 4.193 4.193 176 -0.03(-0.65%)
Oct 24, 2016 4.220 4.220 4.110 4.220 4,199 -0.11(-2.54%)
Oct 21, 2016 4.000 4.400 4.000 4.330 3,979 +0.37(+9.23%)
Oct 20, 2016 3.950 3.964 3.950 3.964 296 -0.04(-0.90%)
Oct 19, 2016 4.000 4.000 4.000 4.000 100 +0.03(+0.75%)
Oct 18, 2016 3.870 3.970 3.840 3.970 2,266 +0.07(+1.80%)
Oct 17, 2016 3.850 3.900 3.850 3.900 560 -0.02(-0.51%)
Oct 14, 2016 3.900 3.970 3.850 3.920 3,714 -0.12(-3.07%)
Oct 13, 2016 3.890 4.044 3.890 4.044 220 +0.04(+1.10%)
Oct 12, 2016 3.790 4.000 3.790 4.000 600 +0.12(+3.09%)
Oct 11, 2016 4.000 4.000 3.840 3.880 130,706 -0.07(-1.77%)
Oct 10, 2016 3.900 3.990 3.900 3.950 1,202 -0.14(-3.42%)
Oct 07, 2016 3.820 4.100 3.820 4.090 45,787 -0.01(-0.24%)
Oct 06, 2016 4.164 4.164 4.080 4.100 2,353 -0.01(-0.24%)
Oct 05, 2016 4.100 4.180 4.000 4.110 36,028 +0.02(+0.49%)
Oct 04, 2016 4.040 4.230 3.990 4.090 16,230 +0.09(+2.25%)
Oct 03, 2016 4.150 4.360 3.770 4.000 24,316 -0.25(-5.88%)
Sep 30, 2016 4.270 4.270 4.190 4.250 4,053 +0.05(+1.19%)
Sep 29, 2016 4.270 4.280 4.135 4.200 15,885 -0.07(-1.64%)
Sep 28, 2016 4.350 4.350 4.130 4.270 25,804 -0.13(-2.95%)
Sep 27, 2016 4.450 4.470 4.400 4.400 1,487 -0.04(-0.90%)
Sep 26, 2016 4.490 4.490 4.400 4.440 8,313 -0.05(-1.11%)
Sep 23, 2016 4.560 4.560 4.430 4.490 3,731 +0.01(+0.22%)
Sep 22, 2016 4.370 4.500 4.300 4.480 14,151 +0.07(+1.59%)
Sep 21, 2016 4.441 4.610 4.350 4.410 20,272 -0.07(-1.56%)
Sep 20, 2016 4.780 4.780 4.350 4.480 80,534 +0.08(+1.82%)
Sep 19, 2016 4.740 4.781 4.300 4.400 20,349 -0.11(-2.44%)
Sep 16, 2016 5.040 5.040 4.510 4.510 180,299 -0.48(-9.62%)
Sep 15, 2016 5.000 5.190 4.890 4.990 52,837 +0.02(+0.40%)
Sep 14, 2016 5.000 5.010 4.890 4.970 30,691 -0.03(-0.60%)
Sep 13, 2016 5.000 5.100 4.800 5.000 40,587 -0.20(-3.85%)
Sep 12, 2016 5.150 5.280 5.010 5.200 45,230 -0.05(-0.95%)
Sep 09, 2016 5.250 5.280 5.190 5.250 30,101 +0.00(+0.00%)
Sep 08, 2016 5.420 5.420 5.020 5.250 28,005 -0.13(-2.42%)
Sep 07, 2016 5.420 5.420 5.280 5.380 55,326 -0.04(-0.74%)
Sep 06, 2016 4.860 5.420 4.850 5.420 132,067 +0.67(+14.11%)
Sep 02, 2016 4.875 4.750 4.750 4.750 6,700 -0.15(-3.06%)
Sep 01, 2016 4.910 5.490 4.525 4.900 53,983 +0.16(+3.38%)
Aug 31, 2016 3.990 4.850 3.990 4.740 12,359 +0.74(+18.50%)
Aug 30, 2016 4.000 4.090 3.900 4.000 10,899 -0.06(-1.48%)
Aug 26, 2016 3.800 4.060 4.060 4.060 42 +0.26(+6.84%)
Aug 24, 2016 3.889 3.800 3.800 3.800 9,800 -0.15(-3.80%)
Aug 23, 2016 3.820 3.950 3.800 3.950 4,400 +0.08(+2.07%)
Aug 22, 2016 3.950 3.950 3.683 3.870 6,126 +0.06(+1.57%)
Aug 19, 2016 4.090 4.090 3.750 3.810 9,035 -0.03(-0.78%)
Aug 18, 2016 3.670 4.300 3.630 3.840 20,140 +0.11(+2.95%)
Aug 17, 2016 3.630 3.750 3.610 3.730 7,069 -0.06(-1.58%)
Aug 16, 2016 3.910 3.910 3.610 3.790 8,260 -0.01(-0.26%)
Aug 15, 2016 3.570 3.800 3.570 3.800 10,893 +0.16(+4.40%)
Aug 12, 2016 3.500 3.770 3.500 3.640 2,792 +0.05(+1.39%)
Aug 11, 2016 3.700 3.720 3.500 3.590 64,254 -0.15(-4.01%)
Aug 10, 2016 3.760 3.760 3.410 3.740 16,849 +0.24(+6.86%)
Aug 09, 2016 3.413 3.670 3.400 3.500 8,338 +0.03(+0.86%)
Aug 08, 2016 3.470 3.470 3.470 3.470 116 -0.01(-0.29%)
Aug 05, 2016 3.260 3.480 3.260 3.480 5,049 +0.22(+6.75%)
Aug 04, 2016 3.250 3.260 3.250 3.260 735 +0.22(+7.22%)
Aug 03, 2016 3.041 3.041 3.041 3.041 139 -0.21(-6.44%)
Jul 29, 2016 3.250 3.250 3.250 3.250 25 -0.09(-2.69%)
Jul 28, 2016 3.340 3.340 3.340 3.340 125 +0.03(+0.91%)
Jul 27, 2016 3.350 3.350 3.250 3.310 1,850 -0.04(-1.19%)
Jul 26, 2016 3.700 3.700 3.350 3.350 1,750 +0.00(+0.00%)
Jul 25, 2016 3.270 3.364 3.270 3.350 13,600 +0.09(+2.76%)
Jul 21, 2016 3.250 3.260 3.260 3.260 75 -0.03(-0.91%)
Jul 20, 2016 3.250 3.430 3.150 3.290 15,040 -0.06(-1.79%)
Jul 19, 2016 3.120 3.370 3.120 3.350 13,293 +0.19(+6.01%)
Jul 18, 2016 3.369 3.369 3.119 3.160 23,975 -0.12(-3.66%)
Jul 15, 2016 3.350 3.353 3.280 3.280 27,160 -0.06(-1.80%)
Jul 14, 2016 3.397 3.397 3.300 3.340 14,828 +0.11(+3.41%)
Jul 13, 2016 3.270 3.490 3.230 3.230 25,410 -0.02(-0.62%)
Jul 12, 2016 3.490 3.490 3.250 3.250 10,740 -0.27(-7.67%)
Jul 11, 2016 3.510 3.660 3.188 3.520 23,558 +0.03(+0.86%)
Jul 08, 2016 3.390 3.490 3.381 3.490 225 +0.11(+3.22%)
Jul 07, 2016 3.440 3.595 3.350 3.381 10,551 +0.03(+0.93%)
Jul 05, 2016 3.300 3.380 3.300 3.350 9,975 -0.05(-1.47%)
Jun 30, 2016 3.450 3.400 3.400 3.400 14,800 -0.14(-3.87%)
Jun 29, 2016 3.270 3.696 3.270 3.537 2,200 +0.23(+6.86%)
Jun 28, 2016 3.350 3.420 3.300 3.310 7,110 -0.04(-1.19%)
Jun 27, 2016 3.730 3.730 3.250 3.350 9,135 +0.02(+0.60%)
Jun 24, 2016 3.300 3.650 3.300 3.330 28,200 -0.27(-7.50%)
Jun 23, 2016 3.440 3.780 3.420 3.600 18,359 -0.05(-1.37%)
Jun 22, 2016 3.789 3.789 3.360 3.650 39,468 -0.05(-1.35%)
Jun 21, 2016 3.880 3.900 3.600 3.700 1,714 -0.16(-4.12%)
Jun 20, 2016 3.950 3.950 3.560 3.859 71,044 -0.09(-2.31%)
Jun 17, 2016 4.300 4.300 3.900 3.950 15,200 -0.35(-8.14%)
Jun 16, 2016 4.200 4.480 3.500 4.300 65,982 +0.10(+2.45%)
Jun 15, 2016 4.197 4.197 4.197 4.197 100 -0.07(-1.71%)
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.