OGXI Historical Prices | OncoGenex Pharmaceuticals Inc. Stock

Dow

0.52% Nasdaq

1.11%

OncoGenex Pharmaceuticals, Inc. (OGXI)

-NasdaqCM

10.17 0.28(2.68%) 4:00PM EDT|After Hours : 10.17 0.00 (0.00%) 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 4, 2012	14.14	14.26	14.05	14.26	31,300	14.26
Oct 3, 2012	14.41	14.41	14.08	14.13	22,800	14.13
Oct 2, 2012	14.44	14.54	14.20	14.40	19,600	14.40
Oct 1, 2012	14.29	14.54	14.27	14.37	18,000	14.37
Sep 28, 2012	14.45	14.72	14.17	14.17	31,400	14.17
Sep 27, 2012	14.53	14.59	14.31	14.52	17,000	14.52
Sep 26, 2012	14.50	14.74	14.47	14.48	49,200	14.48
Sep 25, 2012	14.44	14.78	14.36	14.42	38,400	14.42
Sep 24, 2012	14.40	14.49	14.16	14.35	27,900	14.35
Sep 21, 2012	14.50	14.54	14.28	14.47	78,500	14.47
Sep 20, 2012	14.43	14.57	14.26	14.47	28,100	14.47
Sep 19, 2012	14.59	14.62	14.43	14.48	60,500	14.48
Sep 18, 2012	14.35	14.59	14.19	14.47	65,600	14.47
Sep 17, 2012	14.00	14.34	14.00	14.30	19,000	14.30
Sep 14, 2012	14.19	14.33	14.12	14.14	37,100	14.14
Sep 13, 2012	13.81	14.36	13.71	14.16	39,500	14.16
Sep 12, 2012	13.66	13.90	13.53	13.86	17,300	13.86
Sep 11, 2012	13.63	13.95	13.38	13.50	38,500	13.50
Sep 10, 2012	13.68	14.00	13.50	13.67	17,900	13.67
Sep 7, 2012	13.76	13.89	13.61	13.75	29,700	13.75
Sep 6, 2012	13.67	14.00	13.51	13.71	52,200	13.71
Sep 5, 2012	13.73	13.88	13.55	13.65	34,800	13.65
Sep 4, 2012	13.75	13.85	13.38	13.80	25,200	13.80
Aug 31, 2012	13.90	13.90	13.67	13.69	22,900	13.69
Aug 30, 2012	14.15	14.15	13.85	13.85	23,600	13.85
Aug 29, 2012	14.45	14.46	14.04	14.17	24,000	14.17
Aug 28, 2012	14.49	14.49	14.16	14.40	32,200	14.40
Aug 27, 2012	14.41	14.68	14.35	14.46	11,400	14.46
Aug 24, 2012	14.35	14.49	14.00	14.31	11,000	14.31
Aug 23, 2012	14.49	14.51	14.23	14.39	12,900	14.39
Aug 22, 2012	14.10	14.50	13.94	14.41	34,100	14.41
Aug 21, 2012	14.51	14.60	14.06	14.15	17,300	14.15
Aug 20, 2012	14.50	14.66	14.33	14.55	35,500	14.55
Aug 17, 2012	14.47	14.50	14.31	14.50	21,400	14.50
Aug 16, 2012	14.30	14.56	14.20	14.51	36,800	14.51
Aug 15, 2012	14.15	14.49	14.15	14.35	28,100	14.35
Aug 14, 2012	14.20	14.35	14.05	14.15	12,400	14.15
Aug 13, 2012	14.38	14.38	13.89	14.17	19,500	14.17
Aug 10, 2012	14.18	14.63	14.18	14.44	17,800	14.44
Aug 9, 2012	14.29	14.52	14.13	14.15	14,800	14.15
Aug 8, 2012	14.24	14.44	14.22	14.22	12,200	14.22
Aug 7, 2012	14.56	14.73	14.15	14.26	51,800	14.26
Aug 6, 2012	14.56	14.56	14.40	14.43	31,500	14.43
Aug 3, 2012	13.81	14.60	13.81	14.53	34,600	14.53
Aug 2, 2012	13.60	14.10	13.59	13.64	44,300	13.64
Aug 1, 2012	13.98	14.23	13.75	13.96	59,800	13.96
Jul 31, 2012	14.00	14.26	13.89	13.96	29,700	13.96
Jul 30, 2012	14.59	14.65	13.94	13.98	49,300	13.98
Jul 27, 2012	14.11	14.67	14.11	14.62	35,400	14.62
Jul 26, 2012	14.21	14.25	13.90	14.08	28,200	14.08
Jul 25, 2012	13.87	14.12	13.87	14.11	15,400	14.11
Jul 24, 2012	14.02	14.41	13.75	13.85	54,900	13.85
Jul 23, 2012	14.15	14.26	13.91	13.93	46,900	13.93
Jul 20, 2012	14.53	14.53	14.34	14.40	25,300	14.40
Jul 19, 2012	14.94	14.99	14.54	14.69	25,800	14.69
Jul 18, 2012	14.55	14.96	14.45	14.85	71,600	14.85
Jul 17, 2012	14.64	14.64	14.37	14.59	25,000	14.59
Jul 16, 2012	14.82	14.82	14.37	14.53	13,000	14.53
Jul 13, 2012	14.43	14.91	14.43	14.79	28,400	14.79
Jul 12, 2012	14.08	14.49	13.70	14.40	31,200	14.40
Jul 11, 2012	14.37	14.58	14.00	14.18	34,800	14.18
Jul 10, 2012	14.63	14.63	14.20	14.26	24,200	14.26
Jul 9, 2012	14.30	14.65	14.09	14.47	30,400	14.47
Jul 6, 2012	14.45	14.55	14.20	14.26	34,400	14.26
Jul 5, 2012	14.41	14.62	14.13	14.42	28,100	14.42
Jul 3, 2012	14.34	14.62	14.23	14.50	33,500	14.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OGXI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

OncoGenex Pharmaceuticals, Inc. (OGXI)