ONXX: Historical Prices for ONYX Pharmaceuticals, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.82	28.05	27.25	27.99	831,800	27.99
19-Nov-09	28.40	28.50	27.52	27.89	800,100	27.89
18-Nov-09	29.01	29.10	28.40	28.63	621,500	28.63
17-Nov-09	28.78	29.13	28.45	29.08	410,300	29.08
16-Nov-09	28.36	28.96	28.07	28.81	809,100	28.81
13-Nov-09	28.59	28.65	27.88	28.29	1,066,600	28.29
12-Nov-09	27.98	29.13	27.82	28.66	1,670,100	28.66
11-Nov-09	27.45	28.18	27.30	28.10	1,369,400	28.10
10-Nov-09	26.64	27.29	26.64	27.16	678,900	27.16
9-Nov-09	26.75	26.81	26.56	26.66	785,100	26.66
6-Nov-09	26.65	26.76	26.40	26.60	1,349,100	26.60
5-Nov-09	26.54	26.63	26.17	26.57	1,006,100	26.57
4-Nov-09	27.43	27.56	26.29	26.38	1,722,800	26.38
3-Nov-09	26.22	27.33	26.16	27.25	1,075,000	27.25
2-Nov-09	26.76	27.04	26.16	26.45	1,032,400	26.45
30-Oct-09	25.66	27.10	25.60	26.60	2,791,000	26.60
29-Oct-09	24.98	25.92	24.98	25.89	1,248,800	25.89
28-Oct-09	25.75	25.87	25.05	25.13	1,302,100	25.13
27-Oct-09	25.26	25.71	25.07	25.51	1,151,900	25.51
26-Oct-09	25.40	25.91	24.94	25.15	1,043,400	25.15
23-Oct-09	25.71	25.77	25.25	25.41	797,100	25.41
22-Oct-09	25.15	25.87	25.00	25.69	1,330,200	25.69
21-Oct-09	25.23	25.65	25.10	25.17	1,102,700	25.17
20-Oct-09	25.90	25.97	25.09	25.15	933,000	25.15
19-Oct-09	26.45	26.48	25.60	26.00	1,387,500	26.00
16-Oct-09	27.02	27.05	26.32	26.49	1,069,300	26.49
15-Oct-09	26.89	27.27	26.52	27.09	1,799,700	27.09
14-Oct-09	27.70	27.70	26.63	26.93	1,981,100	26.93
13-Oct-09	28.27	28.50	27.35	27.58	1,375,500	27.58
12-Oct-09	29.16	29.20	27.75	28.26	6,229,600	28.26
9-Oct-09	27.55	27.63	26.80	26.90	1,380,900	26.90
8-Oct-09	28.15	28.19	27.49	27.54	1,515,800	27.54
7-Oct-09	28.39	28.47	27.91	27.95	732,900	27.95
6-Oct-09	28.53	28.74	28.01	28.39	1,024,700	28.39
5-Oct-09	28.91	29.03	28.28	28.32	1,572,500	28.32
2-Oct-09	28.60	29.06	28.30	28.89	1,368,100	28.89
1-Oct-09	30.29	30.31	28.70	28.73	2,034,500	28.73
30-Sep-09	30.48	30.70	29.37	29.97	5,443,000	29.97
29-Sep-09	32.41	33.08	32.00	32.06	1,048,300	32.06
28-Sep-09	31.87	32.67	31.52	32.50	833,100	32.50
25-Sep-09	31.50	32.04	31.12	31.89	1,148,600	31.89
24-Sep-09	32.91	33.02	31.50	31.55	2,251,600	31.55
23-Sep-09	34.82	34.88	32.55	32.78	2,625,200	32.78
22-Sep-09	35.23	35.38	33.82	33.96	1,170,100	33.96
21-Sep-09	34.46	35.51	33.48	35.16	2,095,900	35.16
18-Sep-09	34.72	34.87	34.27	34.27	1,437,300	34.27
17-Sep-09	35.25	35.55	34.46	34.54	1,432,800	34.54
16-Sep-09	35.46	35.67	35.21	35.40	857,900	35.40
15-Sep-09	35.39	35.62	35.00	35.25	965,200	35.25
14-Sep-09	34.80	35.50	34.66	35.47	712,100	35.47
11-Sep-09	34.96	35.05	34.42	34.96	1,213,400	34.96
10-Sep-09	33.87	34.90	33.63	34.75	1,266,400	34.75
9-Sep-09	32.32	34.20	32.25	33.79	1,727,100	33.79
8-Sep-09	31.73	32.47	31.65	32.43	571,900	32.43
4-Sep-09	30.88	31.71	30.35	31.59	718,100	31.59
3-Sep-09	31.14	31.51	30.66	30.84	668,500	30.84
2-Sep-09	31.56	31.89	30.99	31.12	607,300	31.12
1-Sep-09	31.82	32.67	31.29	31.53	686,100	31.53
31-Aug-09	31.28	32.15	31.27	32.07	1,169,400	32.07
28-Aug-09	31.60	31.84	31.30	31.56	383,900	31.56
27-Aug-09	31.35	31.58	30.49	31.57	1,208,400	31.57
26-Aug-09	31.20	31.42	30.95	31.20	477,400	31.20
25-Aug-09	30.93	31.37	30.50	31.32	920,900	31.32
24-Aug-09	31.00	31.00	30.66	30.95	664,800	30.95
21-Aug-09	31.24	31.33	30.75	30.95	1,006,400	30.95
20-Aug-09	30.46	31.12	30.08	30.93	1,125,900	30.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions