Onvia Inc. (ONVI)
NASDAQ: ONVI
· Real-Time Price · USD
8.97
-0.00 (-0.06%)
At close: Jun 29, 2019, 12:07 AM
ONVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 16, 2017 | 9.00 | 9.00 | 8.96 | 8.98 | 8.98 | -0.22% | 2,546 |
| Nov 15, 2017 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 615 |
| Nov 14, 2017 | 8.98 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 4,411 |
| Nov 13, 2017 | 8.95 | 9.00 | 8.95 | 8.95 | 8.95 | -0.33% | 1,106 |
| Nov 10, 2017 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 0.00% | 261 |
| Nov 9, 2017 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 181 |
| Nov 8, 2017 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | 0.00% | 5,206 |
| Nov 7, 2017 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 0.00% | 899 |
| Nov 6, 2017 | 8.95 | 8.98 | 8.95 | 8.98 | 8.98 | 0.00% | 2,758 |
| Nov 3, 2017 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | 0.00% | 3,331 |
| Nov 2, 2017 | 8.98 | 8.98 | 8.96 | 8.98 | 8.98 | 0.00% | 2,722 |
| Nov 1, 2017 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.00% | 724 |
| Oct 31, 2017 | 8.98 | 9.00 | 8.98 | 8.98 | 8.98 | -0.22% | 846 |
| Oct 27, 2017 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | 496 |
| Oct 26, 2017 | 8.98 | 8.98 | 8.97 | 8.98 | 8.98 | -0.22% | 6,655 |
| Oct 25, 2017 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 3,695 |
| Oct 24, 2017 | 9.00 | 9.00 | 8.97 | 9.00 | 9.00 | 0.00% | 7,553 |
| Oct 23, 2017 | 9.00 | 9.00 | 8.97 | 9.00 | 9.00 | 0.00% | 2,543 |
| Oct 20, 2017 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | 0.00% | 843 |
| Oct 19, 2017 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.00% | 149,615 |