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 29, 2017 1.440 1.450 1.351 1.370 91,991 -0.06(-4.20%)
Sep 28, 2017 1.540 1.540 1.410 1.430 37,557 -0.11(-7.14%)
Sep 27, 2017 1.300 1.540 1.300 1.540 146,507 +0.24(+18.46%)
Sep 26, 2017 1.360 1.410 1.300 1.300 48,047 -0.05(-3.70%)
Sep 25, 2017 1.300 1.380 1.270 1.350 82,212 +0.02(+1.50%)
Sep 22, 2017 1.400 1.400 1.211 1.330 251,463 -0.10(-6.99%)
Sep 21, 2017 1.350 1.630 1.260 1.430 305,715 +0.10(+7.52%)
Sep 20, 2017 1.430 1.440 1.300 1.330 165,660 -0.09(-6.14%)
Sep 19, 2017 1.530 1.530 1.330 1.417 105,500 -0.06(-4.26%)
Sep 18, 2017 1.600 1.640 1.410 1.480 262,381 -0.17(-10.30%)
Sep 15, 2017 1.750 1.750 1.650 1.650 144,895 -0.05(-2.94%)
Sep 14, 2017 1.740 1.870 1.690 1.700 196,317 -0.06(-3.41%)
Sep 13, 2017 1.770 2.000 1.720 1.760 325,644 -0.01(-0.56%)
Sep 12, 2017 1.690 1.800 1.650 1.770 294,468 -0.03(-1.67%)
Sep 11, 2017 2.070 2.100 1.651 1.800 1,462,017 -0.22(-10.89%)
Sep 08, 2017 0.9798 2.300 0.9500 2.020 6,030,599 +1.12(+124.44%)
Sep 07, 2017 1.000 1.000 0.8603 0.9000 162,739 -0.05(-5.26%)
Sep 06, 2017 0.9027 0.9700 0.8920 0.9500 68,535 +0.05(+5.56%)
Sep 05, 2017 0.8900 0.9500 0.8900 0.9000 27,971 -0.01(-1.10%)
Sep 01, 2017 0.8900 0.9100 0.8900 0.9100 54,332 +0.04(+4.83%)
Aug 31, 2017 0.9000 0.9200 0.8306 0.8681 138,098 -0.03(-3.54%)
Aug 30, 2017 0.8600 0.9200 0.8600 0.9000 17,022 +0.06(+7.53%)
Aug 29, 2017 0.8899 0.9050 0.8370 0.8370 3,510 +0.01(+0.69%)
Aug 28, 2017 0.8700 0.9000 0.8001 0.8313 48,727 -0.03(-3.34%)
Aug 25, 2017 0.9000 0.9000 0.8000 0.8600 64,751 -0.04(-4.44%)
Aug 24, 2017 0.9000 0.9290 0.7820 0.9000 60,238 -0.02(-2.16%)
Aug 23, 2017 0.9300 0.9515 0.9000 0.9199 84,549 -0.04(-4.18%)
Aug 22, 2017 0.9723 0.9723 0.9200 0.9600 21,531 +0.00(+0.00%)
Aug 21, 2017 1.000 1.000 0.9500 0.9600 24,103 -0.06(-5.88%)
Aug 18, 2017 0.9600 1.051 0.9500 1.020 118,852 +0.04(+4.08%)
Aug 17, 2017 0.9950 0.9950 0.9800 0.9800 43,697 -0.02(-1.51%)
Aug 16, 2017 1.000 1.000 0.9950 0.9950 4,756 +0.00(+0.00%)
Aug 15, 2017 1.000 1.000 0.9900 0.9950 10,276 -0.01(-0.50%)
Aug 14, 2017 0.9100 1.000 0.8000 1.000 8,191 +0.01(+1.01%)
Aug 11, 2017 0.9500 1.000 0.9500 0.9900 12,440 -0.01(-1.00%)
Aug 10, 2017 1.000 0.9900 1.000 8,226 +0.01(+0.50%)
Aug 09, 2017 0.9900 0.9950 0.9900 0.9950 1,807 -0.00(-0.45%)
Aug 08, 2017 0.9926 1.000 0.9750 0.9995 14,216 +0.02(+1.89%)
Aug 07, 2017 1.000 1.003 0.9810 0.9810 7,423 -0.03(-2.82%)
Aug 04, 2017 1.010 1.015 1.000 1.010 7,936 -0.00(-0.15%)
Aug 03, 2017 1.020 1.020 0.9810 1.011 4,032 -0.01(-0.88%)
Aug 02, 2017 0.9815 1.020 0.9815 1.020 23,269 +0.04(+3.92%)
Aug 01, 2017 1.050 1.070 0.9600 0.9815 46,203 -0.02(-1.85%)
Jul 31, 2017 0.9600 1.050 0.9500 1.000 70,505 +0.01(+1.19%)
Jul 28, 2017 1.016 1.034 0.9898 0.9882 10,210 +0.02(+1.82%)
Jul 27, 2017 1.026 1.077 0.9600 0.9705 31,655 -0.01(-0.97%)
Jul 26, 2017 0.9769 1.080 0.9700 0.9800 121,270 +0.01(+1.03%)
Jul 25, 2017 0.9874 1.020 0.9700 0.9700 36,329 -0.02(-2.02%)
Jul 24, 2017 0.9810 1.030 0.9700 0.9900 92,170 +0.00(+0.01%)
Jul 21, 2017 1.000 1.000 0.9500 0.9899 32,681 -0.01(-1.01%)
Jul 20, 2017 1.017 1.017 0.9600 1.000 39,808 +0.02(+1.80%)
Jul 19, 2017 1.020 1.060 0.9500 0.9823 53,927 -0.02(-1.77%)
Jul 18, 2017 1.140 1.140 1.000 1.000 82,906 -0.14(-12.28%)
Jul 17, 2017 1.120 1.150 1.000 1.140 186,464 +0.03(+2.70%)
Jul 14, 2017 1.050 1.140 1.034 1.110 57,300 +0.07(+6.73%)
Jul 13, 2017 1.160 1.187 1.040 1.040 43,430 -0.17(-14.05%)
Jul 12, 2017 1.210 1.280 1.100 1.210 89,119 -0.01(-0.82%)
Jul 11, 2017 1.330 1.330 1.220 1.220 109,880 -0.12(-8.96%)
Jul 10, 2017 1.220 1.400 1.200 1.340 266,694 +0.12(+9.84%)
Jul 07, 2017 1.170 1.260 1.046 1.220 213,399 +0.09(+7.96%)
Jul 06, 2017 1.020 1.150 0.9500 1.130 300,978 +0.13(+13.00%)
Jul 05, 2017 0.9861 1.021 0.9861 1.000 86,132 +0.01(+1.41%)
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.