Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, December 14, 2009, 10:15PM ET - U.S. Markets Closed. Dow Up 0.28% Nasdaq Up 0.99%
OncoGenex Pharmaceuticals, Inc. (OGXI)At 4:00PM ET: 30.92  Down 0.42 (1.34%)  
MORE ON OGXI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
14-Dec-0931.5131.5130.8130.9233,40030.92
11-Dec-0931.7031.7130.6031.3440,00031.34
10-Dec-0931.6932.2631.4131.4441,50031.44
9-Dec-0932.0032.0031.4731.7021,10031.70
8-Dec-0932.2732.2731.7231.9036,70031.90
7-Dec-0932.8033.0931.8632.3029,50032.30
4-Dec-0933.8833.8832.3632.6862,20032.68
3-Dec-0933.6233.8732.9533.00117,90033.00
2-Dec-0932.1933.2831.5333.1966,00033.19
1-Dec-0931.8032.2230.8032.0165,40032.01
30-Nov-0930.9032.3230.6531.54198,00031.54
27-Nov-0930.1331.7430.1330.9224,70030.92
25-Nov-0932.1732.1931.5032.06162,50032.06
24-Nov-0932.3132.3131.4032.0130,10032.01
23-Nov-0932.5833.0031.7231.9943,00031.99
20-Nov-0932.0032.7731.0632.3267,60032.32
19-Nov-0932.2532.2931.7132.1455,70032.14
18-Nov-0931.3432.0231.1631.9639,20031.96
17-Nov-0931.3031.4930.9931.4940,80031.49
16-Nov-0930.0931.2630.0931.1667,10031.16
13-Nov-0929.7429.9829.4329.9772,60029.97
12-Nov-0930.7030.7029.7330.0288,90030.02
11-Nov-0930.6430.8030.0030.4045,20030.40
10-Nov-0930.1130.9529.8930.4484,30030.44
9-Nov-0930.1630.7529.2730.06101,10030.06
6-Nov-0928.8029.6028.1429.39100,00029.39
5-Nov-0927.1428.4727.1428.3973,40028.39
4-Nov-0928.0028.0927.0327.3956,90027.39
3-Nov-0926.5127.8526.1527.8486,50027.84
2-Nov-0929.1129.9926.2626.99170,30026.99
30-Oct-0930.1330.1628.5529.11117,70029.11
29-Oct-0929.9930.4329.0030.1391,10030.13
28-Oct-0931.4931.4929.1429.74163,20029.74
27-Oct-0929.9031.9329.9031.20173,90031.20
26-Oct-0931.0031.9229.9430.00186,20030.00
23-Oct-0932.4932.8630.7130.79130,90030.79
22-Oct-0930.8732.2530.3132.06187,60032.06
21-Oct-0930.2531.7530.1730.31284,40030.31
20-Oct-0933.6133.6929.0030.421,368,50030.42
19-Oct-0935.2935.3333.4733.6084,00033.60
16-Oct-0936.1336.1334.0434.34153,70034.34
15-Oct-0935.4537.8834.3236.08277,80036.08
14-Oct-0935.7835.8934.8935.0062,30035.00
13-Oct-0935.8836.0534.6434.9549,20034.95
12-Oct-0936.5036.6935.9636.1230,30036.12
9-Oct-0936.4836.7536.1436.4061,50036.40
8-Oct-0937.0037.4636.1436.3396,20036.33
7-Oct-0936.2237.0036.1036.4970,60036.49
6-Oct-0936.1737.3535.5036.57159,50036.57
5-Oct-0934.3035.1034.1634.7459,90034.74
2-Oct-0934.3034.8933.3534.20100,20034.20
1-Oct-0936.0836.3634.5034.5188,30034.51
30-Sep-0936.3436.5435.5636.0039,20036.00
29-Sep-0936.9337.0536.2736.3860,00036.38
28-Sep-0936.4537.5035.6736.8274,40036.82
25-Sep-0935.6036.3235.1135.8763,20035.87
24-Sep-0938.8938.8935.7535.8590,70035.85
23-Sep-0938.7439.9038.1438.25101,60038.25
22-Sep-0939.3039.9038.3238.53101,00038.53
21-Sep-0936.9940.1036.7139.01238,70039.01
18-Sep-0935.5236.2035.4936.18129,00036.18
17-Sep-0936.4836.6535.3535.4779,00035.47
16-Sep-0937.2037.3936.3636.9431,30036.94
15-Sep-0936.3737.2936.0036.9665,40036.96
14-Sep-0936.7237.3035.8236.5194,00036.51
11-Sep-0937.6137.6136.7537.3099,00037.30
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions