ONCOGENEX PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Oncogenex Pharmaceuticals OGXI. Data is recorded each day for the historical open, high, low, close and volume. The Oncogenex Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Oncogenex Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-02 0.489 0.489 0.4059 0.4059 24,667
2017-08-01 0.431 0.47 0.423 0.423 12,523
2017-07-31 0.42 0.43 0.42 0.425 300
2017-07-28 0.399 0.42 0.399 0.4156 1,986
2017-07-27 0.4294 0.4294 0.41 0.41 1,510
2017-07-26 0.44 0.4402 0.4202 0.4202 1,600
2017-07-25 0.43 0.4651 0.43 0.44 2,872
2017-07-24 0.458 0.458 0.4561 0.4561 1,100
2017-07-21 0.455 0.4624 0.455 0.4552 30,700
2017-07-20 0.46 0.4702 0.4404 0.455 30,523
2017-07-19 0.416 0.427 0.416 0.4201 7,949
2017-07-18 0.4403 0.4403 0.438 0.438 1,600
2017-07-17 0.46 0.4602 0.444 0.444 20,004
2017-07-14 0.4301 0.4699 0.4301 0.454 7,450
2017-07-13 0.41 0.48 0.4099 0.4598 36,313
2017-07-12 0.42 0.44 0.40 0.425 43,969
2017-07-11 0.39 0.4105 0.39 0.403 17,807
2017-07-10 0.42 0.4255 0.3851 0.395 9,275
2017-07-07 0.499 0.499 0.41 0.41 26,932
2017-07-06 0.3862 0.56 0.3862 0.52 239,442
2017-07-05 0.3781 0.39 0.3602 0.377 27,143
2017-07-03 0.365 0.365 0.36 0.3601 640
2017-06-30 0.3597 0.3597 0.3422 0.3422 800
2017-06-29 0.3601 0.3651 0.35 0.3501 3,747
2017-06-28 0.3604 0.3695 0.3604 0.3695 1,663
2017-06-27 0.358 0.358 0.3452 0.3454 2,600
2017-06-26 0.365 0.365 0.3412 0.3451 2,506
2017-06-23 0.3458 0.382 0.3409 0.35 12,172
2017-06-22 0.3311 0.3418 0.3311 0.3389 401
2017-06-21 0.335 0.3401 0.3347 0.3347 633

» More Oncogenex Pharmaceuticals Stock Price History

To see other companies like Oncogenex Pharmaceuticals (OGXI), view our stock market today for news, and other data.