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 (%)
Apr 30, 2018 0.9000 0.9300 0.9000 0.9111 6,382 +0.00(+0.12%)
Apr 27, 2018 0.9000 0.9600 0.9000 0.9100 3,363 -0.02(-2.15%)
Apr 26, 2018 0.9400 0.9480 0.8900 0.9300 14,639 -0.04(-4.12%)
Apr 25, 2018 0.9800 0.9923 0.9001 0.9700 8,968 -0.01(-0.99%)
Apr 24, 2018 0.9000 0.9899 0.9000 0.9797 22,939 +0.07(+7.64%)
Apr 23, 2018 0.9000 0.9225 0.9000 0.9102 4,856 +0.01(+1.42%)
Apr 20, 2018 0.8800 0.9200 0.8800 0.8975 8,191 +0.01(+0.84%)
Apr 19, 2018 0.8800 0.8900 0.8800 0.8900 1,936 +0.00(+0.00%)
Apr 18, 2018 0.8800 0.9000 0.8800 0.8900 16,002 +0.01(+1.49%)
Apr 17, 2018 0.8600 0.8769 0.8600 0.8769 40,270 -0.02(-2.49%)
Apr 16, 2018 0.9000 0.9100 0.8190 0.8993 4,398 -0.02(-2.24%)
Apr 13, 2018 0.9000 0.9277 0.9000 0.9199 192,308 -0.01(-0.84%)
Apr 12, 2018 0.8500 0.9352 0.8239 0.9277 31,226 +0.07(+8.43%)
Apr 11, 2018 0.8600 0.8700 0.8500 0.8556 35,511 -0.01(-1.64%)
Apr 10, 2018 0.8900 0.9000 0.8600 0.8699 53,581 -0.03(-3.34%)
Apr 09, 2018 0.9200 0.9200 0.8900 0.9000 9,735 -0.03(-3.23%)
Apr 06, 2018 0.9200 0.9399 0.9195 0.9300 3,874 -0.01(-1.06%)
Apr 05, 2018 0.9164 0.9500 0.9100 0.9400 30,665 +0.01(+1.08%)
Apr 04, 2018 0.9400 0.9400 0.9100 0.9300 31,137 +0.01(+1.09%)
Apr 03, 2018 0.9400 0.9525 0.9200 0.9200 12,725 +0.01(+1.09%)
Apr 02, 2018 0.9200 0.9600 0.9101 0.9101 84,619 +0.02(+2.26%)
Mar 29, 2018 0.8900 0.8900 0.8900 0 +0.01(+0.68%)
Mar 28, 2018 0.9000 0.9000 0.8700 0.8840 16,046 -0.04(-3.91%)
Mar 27, 2018 0.9100 0.9296 0.9000 0.9200 22,013 +0.00(+0.00%)
Mar 26, 2018 0.9201 0.9500 0.7921 0.9200 38,642 -0.02(-2.13%)
Mar 23, 2018 0.9230 0.9249 0.9200 0.9400 3,924 -0.01(-1.05%)
Mar 22, 2018 0.9228 0.9501 0.9228 0.9500 19,067 -0.01(-0.94%)
Mar 21, 2018 0.9300 0.9602 0.9294 0.9590 36,398 +0.04(+4.24%)
Mar 20, 2018 0.9350 0.9799 0.9200 0.9200 24,586 -0.00(-0.22%)
Mar 19, 2018 0.9320 0.9680 0.9220 0.9220 62,007 -0.01(-1.07%)
Mar 16, 2018 0.9500 0.9900 0.9320 0.9320 31,364 -0.02(-1.89%)
Mar 15, 2018 0.9700 1.020 0.9500 0.9500 33,575 -0.03(-2.58%)
Mar 14, 2018 1.030 1.030 0.9752 0.9752 23,636 -0.07(-7.12%)
Mar 13, 2018 1.050 1.069 1.040 1.050 3,382 +0.00(+0.00%)
Mar 12, 2018 1.080 1.100 1.000 1.050 121,270 -0.05(-4.55%)
Mar 09, 2018 1.100 1.160 1.090 1.100 6,132 +0.01(+0.92%)
Mar 08, 2018 1.055 1.110 1.052 1.090 29,158 -0.02(-1.80%)
Mar 07, 2018 1.100 1.120 1.030 1.110 56,717 +0.04(+3.74%)
Mar 06, 2018 1.152 1.170 1.000 1.070 224,175 -0.10(-8.55%)
Mar 05, 2018 1.150 1.180 1.140 1.170 17,939 +0.02(+1.74%)
Mar 02, 2018 1.122 1.150 1.120 1.150 14,853 +0.02(+1.77%)
Mar 01, 2018 1.140 1.160 1.122 1.130 18,260 -0.01(-0.88%)
Feb 28, 2018 1.170 1.170 1.140 1.140 9,451 -0.03(-2.56%)
Feb 27, 2018 1.170 1.170 1.164 1.170 5,565 +0.00(+0.00%)
Feb 26, 2018 1.170 1.170 1.170 1.170 437 +0.00(+0.00%)
Feb 23, 2018 1.190 1.190 1.160 1.170 32,607 +0.00(+0.27%)
Feb 22, 2018 1.170 1.175 1.167 1.167 1,756 +0.01(+0.59%)
Feb 21, 2018 1.170 1.180 1.160 1.160 13,314 -0.01(-0.85%)
Feb 20, 2018 1.170 1.190 1.170 1.170 8,761 -0.02(-1.68%)
Feb 16, 2018 1.190 1.190 1.190 0 -0.01(-0.83%)
Feb 15, 2018 1.220 1.243 1.199 1.200 68,296 +0.00(+0.00%)
Feb 14, 2018 1.160 1.220 1.160 1.200 1,303 +0.05(+4.35%)
Feb 13, 2018 1.240 1.150 1.150 29,532 -0.05(-4.17%)
Feb 12, 2018 1.190 1.200 1.171 1.200 7,109 +0.01(+0.84%)
Feb 09, 2018 1.170 1.200 1.140 1.190 15,924 +0.05(+4.39%)
Feb 08, 2018 1.180 1.220 1.140 1.140 30,584 -0.03(-2.56%)
Feb 07, 2018 1.240 1.240 1.161 1.170 8,621 -0.07(-5.65%)
Feb 06, 2018 1.140 1.240 1.130 1.240 12,405 +0.06(+5.08%)
Feb 05, 2018 1.130 1.185 1.130 1.180 15,240 +0.04(+3.51%)
Feb 02, 2018 1.141 1.179 1.130 1.140 35,955 +0.00(+0.00%)
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.