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 03, 2018 0.6460 0.6460 0.6460 0 +0.01(+0.94%)
Nov 30, 2018 0.6500 0.7100 0.6400 0.6400 62,600 -0.06(-8.05%)
Nov 29, 2018 0.7000 0.7208 0.6780 0.6960 32,279 +0.02(+2.81%)
Nov 28, 2018 0.7380 0.7380 0.6520 0.6770 38,488 -0.00(-0.44%)
Nov 27, 2018 0.7000 0.7245 0.6800 0.6800 9,391 -0.02(-2.86%)
Nov 26, 2018 0.7200 0.7245 0.5700 0.7000 167,141 -0.02(-2.78%)
Nov 23, 2018 0.7200 0.7300 0.7000 0.7200 23,400 +0.00(+0.00%)
Nov 21, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Nov 20, 2018 0.7300 0.7350 0.7216 0.7300 1,546 -0.00(-0.34%)
Nov 19, 2018 0.7001 0.7350 0.7001 0.7325 25,960 +0.01(+1.74%)
Nov 16, 2018 0.7000 0.7400 0.7000 0.7200 46,000 +0.02(+2.83%)
Nov 15, 2018 0.7820 0.7820 0.7001 0.7002 45,460 -0.03(-4.08%)
Nov 14, 2018 0.8210 0.8210 0.5720 0.7300 136,154 -0.07(-8.89%)
Nov 13, 2018 0.9040 0.9049 0.8000 0.8012 263,374 -0.09(-9.98%)
Nov 12, 2018 0.9000 0.9257 0.8800 0.8900 339,536 +0.00(+0.00%)
Nov 09, 2018 0.9000 0.9000 0.8700 0.8900 32,000 -0.01(-0.81%)
Nov 08, 2018 0.9409 0.9455 0.8900 0.8973 43,385 -0.04(-4.64%)
Nov 07, 2018 0.9784 0.9784 0.9410 0.9410 16,889 -0.01(-0.95%)
Nov 06, 2018 0.9800 0.9800 0.9001 0.9500 38,694 -0.03(-3.06%)
Nov 05, 2018 0.9000 1.100 0.9000 0.9800 46,352 +0.09(+10.11%)
Nov 02, 2018 0.9000 0.9000 0.8900 0.8900 11,400 -0.01(-1.11%)
Nov 01, 2018 0.9000 0.9318 0.8750 0.9000 25,198 -0.09(-9.08%)
Oct 31, 2018 0.9000 1.000 0.9000 0.9899 16,526 +0.09(+9.99%)
Oct 30, 2018 0.8937 1.000 0.8937 0.9000 20,100 +0.01(+0.90%)
Oct 29, 2018 0.9000 0.9000 0.8878 0.8920 4,817 +0.01(+1.36%)
Oct 26, 2018 0.8800 0.9000 0.8800 0.8800 12,800 -0.02(-2.22%)
Oct 25, 2018 0.9000 0.9000 0.8800 0.9000 11,946 +0.00(+0.00%)
Oct 24, 2018 0.9280 0.9280 0.8800 0.9000 13,031 +0.02(+2.27%)
Oct 23, 2018 0.9000 0.9000 0.8800 0.8800 1,156 -0.02(-2.22%)
Oct 22, 2018 0.8900 0.9100 0.8700 0.9000 17,654 +0.01(+1.12%)
Oct 19, 2018 0.9100 0.9100 0.8900 0.8900 7,500 -0.02(-2.20%)
Oct 18, 2018 0.9100 0.9100 0.9048 0.9100 1,926 +0.02(+2.25%)
Oct 17, 2018 0.9000 0.9400 0.8900 0.8900 1,102 +0.02(+2.30%)
Oct 16, 2018 0.9100 0.9400 0.8700 0.8700 2,733 -0.04(-4.58%)
Oct 15, 2018 0.9500 0.9500 0.9118 0.9118 2,189 -0.00(-0.35%)
Oct 12, 2018 0.9170 0.9400 0.9120 0.9150 3,800 +0.05(+5.29%)
Oct 11, 2018 0.8646 0.9600 0.8646 0.8690 3,522 -0.05(-5.53%)
Oct 10, 2018 0.9038 0.9200 0.8990 0.9199 10,738 +0.01(+1.09%)
Oct 09, 2018 0.9400 0.9400 0.9100 0.9100 7,810 -0.03(-3.19%)
Oct 08, 2018 0.9100 0.9400 0.9100 0.9400 4,240 +0.03(+3.30%)
Oct 05, 2018 0.9200 0.9400 0.9100 0.9100 16,000 -0.01(-1.09%)
Oct 04, 2018 0.9800 0.9999 0.9101 0.9200 15,168 -0.02(-2.13%)
Oct 03, 2018 1.010 1.010 0.9400 0.9400 40,473 -0.07(-6.93%)
Oct 02, 2018 0.9876 1.010 0.9876 1.010 1,802 +0.03(+3.06%)
Oct 01, 2018 0.9900 1.010 0.9800 0.9800 2,446 +0.00(+0.00%)
Sep 28, 2018 0.9900 1.020 0.9800 0.9800 3,800 -0.02(-2.00%)
Sep 27, 2018 1.010 1.040 1.000 1.000 13,100 -0.02(-1.96%)
Sep 26, 2018 1.020 1.020 1.000 1.020 16,004 +0.00(+0.00%)
Sep 25, 2018 0.9300 1.020 0.8650 1.020 649,314 +0.06(+6.23%)
Sep 24, 2018 0.9300 0.9602 0.8601 0.9602 75,263 +0.05(+4.94%)
Sep 21, 2018 0.8590 0.9500 0.8590 0.9150 74,600 +0.01(+0.55%)
Sep 20, 2018 0.9000 0.9100 0.8550 0.9100 5,545 +0.01(+1.11%)
Sep 19, 2018 0.8900 0.9000 0.8775 0.9000 5,034 +0.02(+2.27%)
Sep 18, 2018 0.8600 0.9000 0.8550 0.8800 52,934 +0.02(+1.73%)
Sep 17, 2018 0.8300 0.9000 0.8300 0.8650 68,285 +0.04(+4.85%)
Sep 14, 2018 0.9000 0.9000 0.8250 0.8250 8,700 -0.03(-2.95%)
Sep 13, 2018 0.8800 0.9000 0.8500 0.8501 10,263 -0.05(-5.54%)
Sep 12, 2018 0.8800 0.9000 0.8000 0.9000 6,014 +0.04(+5.25%)
Sep 11, 2018 0.8900 0.8900 0.8500 0.8551 8,288 -0.02(-2.11%)
Sep 10, 2018 0.9000 0.9000 0.8122 0.8735 19,520 -0.03(-2.94%)
Sep 07, 2018 0.8960 0.9050 0.8510 0.9000 28,300 +0.00(+0.00%)
Sep 06, 2018 0.9000 0.9000 0.8956 0.9000 18,587 -0.01(-1.10%)
Sep 05, 2018 0.8610 0.9100 0.8610 0.9100 4,152 +0.01(+1.11%)
Sep 04, 2018 0.8900 0.9000 0.8660 0.9000 12,498 +0.03(+3.93%)
Aug 31, 2018 0.8660 0.8660 0.8660 0 -0.03(-3.13%)
Aug 30, 2018 0.8890 0.9000 0.8890 0.8940 12,061 +0.01(+0.56%)
Aug 29, 2018 0.8750 0.8890 0.8500 0.8890 7,892 +0.04(+4.70%)
Aug 28, 2018 0.9000 0.9000 0.8487 0.8491 257,542 -0.01(-1.64%)
Aug 27, 2018 0.8900 0.9000 0.8421 0.8633 37,521 -0.03(-3.00%)
Aug 24, 2018 0.8700 0.9000 0.8400 0.8900 47,100 +0.00(+0.50%)
Aug 23, 2018 0.8599 0.9000 0.8200 0.8856 23,611 +0.07(+8.00%)
Aug 22, 2018 0.8430 0.8430 0.8200 0.8200 3,699 +0.00(+0.00%)
Aug 21, 2018 0.8600 0.8600 0.8200 0.8200 17,995 +0.00(+0.00%)
Aug 20, 2018 0.8100 0.8550 0.8100 0.8200 9,532 +0.04(+5.81%)
Aug 17, 2018 0.8100 0.8100 0.7750 0.7750 9,100 -0.04(-4.32%)
Aug 16, 2018 0.8019 0.8600 0.8019 0.8100 1,774 -0.05(-5.81%)
Aug 15, 2018 0.8000 0.8600 0.8000 0.8600 18,342 +0.02(+2.38%)
Aug 14, 2018 0.8100 0.8450 0.8100 0.8400 3,102 -0.01(-1.16%)
Aug 13, 2018 0.8114 0.8499 0.8112 0.8499 1,654 +0.01(+1.18%)
Aug 10, 2018 0.8000 0.8400 0.8000 0.8400 14,000 +0.00(+0.43%)
Aug 09, 2018 0.8396 0.8700 0.8000 0.8364 8,969 -0.00(-0.38%)
Aug 08, 2018 0.8306 0.8498 0.8300 0.8396 7,267 -0.03(-3.49%)
Aug 07, 2018 0.8000 0.8700 0.8000 0.8700 11,990 +0.01(+0.58%)
Aug 06, 2018 0.8700 0.8700 0.8650 0.8650 1,442 +0.00(+0.00%)
Aug 03, 2018 0.8500 0.8650 0.8080 0.8650 10,200 +0.02(+1.76%)
Aug 02, 2018 0.8510 0.9000 0.7951 0.8500 144,869 -0.01(-1.21%)
Aug 01, 2018 0.8750 0.8900 0.8550 0.8604 7,856 +0.01(+1.22%)
Jul 31, 2018 0.8900 0.8900 0.8400 0.8500 10,642 -0.04(-4.49%)
Jul 30, 2018 0.8500 0.8900 0.8500 0.8900 3,170 -0.01(-1.11%)
Jul 27, 2018 0.9000 0.9000 0.8500 0.9000 11,700 +0.03(+3.45%)
Jul 26, 2018 0.8710 0.8710 0.8700 0.8700 5,854 -0.03(-3.12%)
Jul 25, 2018 0.8880 0.9000 0.8700 0.8980 11,618 +0.04(+4.18%)
Jul 24, 2018 0.8800 0.8800 0.8600 0.8620 4,080 -0.04(-4.22%)
Jul 23, 2018 0.9000 0.9100 0.8800 0.9000 5,715 +0.00(+0.00%)
Jul 20, 2018 0.9000 0.9000 0.8800 0.9000 6,616 +0.03(+3.09%)
Jul 19, 2018 0.8980 0.9000 0.8730 0.8730 4,474 -0.01(-0.81%)
Jul 18, 2018 0.8900 0.8900 0.8801 0.8801 1,788 +0.00(+0.01%)
Jul 17, 2018 0.8802 0.8802 0.8800 0.8800 1,026 +0.02(+2.09%)
Jul 16, 2018 0.8615 0.9000 0.8600 0.8620 4,667 -0.05(-5.16%)
Jul 13, 2018 0.9152 0.9300 0.8926 0.9089 3,460 +0.00(+0.00%)
Jul 12, 2018 0.9150 0.9150 0.8701 0.9089 23,259 +0.02(+1.78%)
Jul 11, 2018 0.8899 0.9359 0.8892 0.8930 185,042 +0.01(+0.90%)
Jul 10, 2018 0.8960 0.8960 0.8800 0.8850 50,978 -0.01(-1.23%)
Jul 09, 2018 0.8710 0.9000 0.8710 0.8960 5,435 -0.00(-0.17%)
Jul 06, 2018 0.8675 0.8975 0.8410 0.8975 51,555 +0.03(+3.46%)
Jul 05, 2018 0.8590 0.8699 0.8400 0.8675 9,319 +0.03(+3.27%)
Jul 03, 2018 0.8400 0.8400 0.8400 0 -0.02(-2.32%)
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.