ONVIA Historical Stock Price

Below is the stock price history for Onvia ONVI. Data is recorded each day for the historical open, high, low, close and volume. The Onvia 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.

Onvia Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 9.00 9.00 9.00 9.00 100
2017-11-14 8.975 8.975 8.975 8.975 1
2017-11-08 9.00 9.00 9.00 9.00 156
2017-11-06 8.975 8.975 8.975 8.975 1
2017-11-01 8.975 8.975 8.975 8.975 8
2017-10-26 8.975 8.975 8.975 8.975 100
2017-10-20 9.00 9.00 9.00 9.00 21
2017-10-19 8.95 8.95 8.95 8.95 8,800
2017-10-18 8.95 8.95 8.95 8.95 1,300
2017-10-17 8.95 8.95 8.95 8.95 500
2017-10-16 8.95 8.95 8.95 8.95 1,360
2017-10-13 8.925 8.925 8.925 8.925 3,418
2017-10-09 8.95 8.95 8.95 8.95 253
2017-10-06 8.95 8.95 8.95 8.95 5,100
2017-10-05 8.95 8.95 8.95 8.95 26,730
2017-09-26 4.35 4.35 4.35 4.35 200
2017-09-19 4.30 4.30 4.30 4.30 6
2017-09-15 4.25 4.25 4.25 4.25 300
2017-09-11 4.60 4.60 4.60 4.60 24
2017-09-05 4.35 4.35 4.35 4.35 47
2017-08-31 4.35 4.35 4.35 4.35 100
2017-08-29 4.45 4.45 4.45 4.45 100
2017-08-28 4.55 4.55 4.55 4.55 100
2017-08-21 4.35 4.35 4.35 4.35 100
2017-08-01 4.50 4.50 4.50 4.50 49
2017-07-07 4.30 4.30 4.30 4.30 200
2017-06-28 4.25 4.25 4.20 4.20 200
2017-06-20 4.25 4.25 4.25 4.25 72
2017-06-12 4.50 4.50 4.50 4.50 9
2017-06-07 4.50 4.50 4.50 4.50 100

» More Onvia Stock Price History

To see other companies like Onvia (ONVI), view our stock market today for news, and other data.