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 (%)
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%)
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.