ONXX Historical Prices | ONYX Pharmaceuticals, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Onyx Pharmaceuticals, Inc. (ONXX)

-NasdaqGS

95.65 0.30(0.31%) May 17, 4:00PM EDT|After Hours : 95.61 0.04 (0.04%) May 17, 4:11PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	96.26	96.49	94.39	95.65	687,000	95.65
May 16, 2013	98.00	99.21	93.92	95.35	1,320,500	95.35
May 15, 2013	101.00	101.43	97.82	98.74	942,200	98.74
May 14, 2013	97.17	100.73	96.00	100.37	892,000	100.37
May 13, 2013	97.00	99.52	96.43	97.87	904,000	97.87
May 10, 2013	95.92	97.50	95.12	97.22	850,800	97.22
May 9, 2013	96.30	97.36	95.92	96.50	1,083,600	96.50
May 8, 2013	94.47	96.50	90.56	95.85	2,138,500	95.85
May 7, 2013	90.81	91.56	88.40	90.55	1,366,900	90.55
May 6, 2013	91.01	91.47	88.77	89.98	823,400	89.98
May 3, 2013	93.23	94.20	90.32	90.46	1,102,900	90.46
May 2, 2013	92.30	92.30	90.62	91.45	1,237,400	91.45
May 1, 2013	93.85	94.37	89.77	90.10	1,221,600	90.10
Apr 30, 2013	95.59	95.85	93.34	94.80	804,600	94.80
Apr 29, 2013	94.85	96.61	94.69	95.85	799,100	95.85
Apr 26, 2013	94.27	95.92	93.10	94.69	743,100	94.69
Apr 25, 2013	96.78	96.78	93.21	94.64	1,050,400	94.64
Apr 24, 2013	98.50	98.57	94.65	95.14	1,327,600	95.14
Apr 23, 2013	98.10	101.57	98.10	99.33	1,100,500	99.33
Apr 22, 2013	97.77	100.42	96.90	97.88	1,227,800	97.88
Apr 19, 2013	94.39	97.93	94.26	96.87	1,157,400	96.87
Apr 18, 2013	95.56	96.74	92.25	93.38	843,700	93.38
Apr 17, 2013	94.07	95.90	92.63	95.41	1,178,600	95.41
Apr 16, 2013	94.30	95.89	92.45	95.35	1,182,300	95.35
Apr 15, 2013	95.15	96.29	92.55	92.86	1,008,800	92.86
Apr 12, 2013	96.26	97.47	94.43	96.37	917,700	96.37
Apr 11, 2013	95.26	99.40	94.51	97.07	1,927,500	97.07
Apr 10, 2013	91.02	95.36	90.75	94.36	1,872,800	94.36
Apr 9, 2013	89.98	91.00	89.31	90.17	721,100	90.17
Apr 8, 2013	89.45	90.09	88.75	89.99	815,500	89.99
Apr 5, 2013	86.00	90.14	84.63	89.64	1,858,600	89.64
Apr 4, 2013	88.70	89.02	85.36	86.56	1,320,600	86.56
Apr 3, 2013	90.90	90.96	86.57	87.99	1,022,900	87.99
Apr 2, 2013	88.98	91.57	88.98	90.71	975,400	90.71
Apr 1, 2013	86.00	92.49	86.00	89.20	1,526,800	89.20
Mar 28, 2013	88.43	90.50	87.76	88.86	1,159,700	88.86
Mar 27, 2013	85.73	88.66	85.46	88.53	954,000	88.53
Mar 26, 2013	86.35	86.76	84.23	86.11	982,600	86.11
Mar 25, 2013	84.02	87.70	84.02	86.17	1,195,600	86.17
Mar 22, 2013	84.03	84.85	83.08	83.43	572,300	83.43
Mar 21, 2013	84.50	85.65	83.00	83.55	1,055,000	83.55
Mar 20, 2013	86.61	86.91	83.77	84.66	1,136,100	84.66
Mar 19, 2013	86.96	88.91	85.55	86.16	1,386,000	86.16
Mar 18, 2013	86.54	87.29	85.26	86.61	777,900	86.61
Mar 15, 2013	88.48	89.40	86.72	87.71	1,309,000	87.71
Mar 14, 2013	88.00	89.51	87.31	88.62	1,259,300	88.62
Mar 13, 2013	87.98	88.31	86.55	87.29	887,100	87.29
Mar 12, 2013	87.21	88.00	86.09	87.83	1,525,300	87.83
Mar 11, 2013	85.65	88.10	85.12	87.83	1,858,100	87.83
Mar 8, 2013	83.74	86.45	82.78	85.65	2,428,200	85.65
Mar 7, 2013	79.72	84.15	79.48	83.49	2,377,700	83.49
Mar 6, 2013	78.84	80.21	78.82	80.02	1,374,000	80.02
Mar 5, 2013	77.20	78.84	76.67	78.76	1,293,000	78.76
Mar 4, 2013	75.25	77.17	74.34	77.16	1,081,000	77.16
Mar 1, 2013	74.85	75.99	74.06	75.25	1,113,700	75.25
Feb 28, 2013	77.30	77.56	74.35	75.31	1,633,600	75.31
Feb 27, 2013	77.48	78.24	76.82	77.37	902,200	77.37
Feb 26, 2013	78.07	78.48	76.71	77.69	1,221,100	77.69
Feb 25, 2013	77.87	78.85	77.50	77.87	1,647,700	77.87
Feb 22, 2013	71.78	78.40	71.59	78.31	4,397,200	78.31
Feb 21, 2013	72.04	72.30	69.87	69.93	1,616,900	69.93
Feb 20, 2013	72.27	73.09	71.46	72.40	1,062,800	72.40
Feb 19, 2013	72.82	73.66	72.03	72.26	1,130,000	72.26
Feb 15, 2013	75.00	75.28	72.81	72.94	928,300	72.94
Feb 14, 2013	74.50	75.26	73.35	75.01	918,200	75.01
Feb 13, 2013	73.11	75.11	72.00	74.74	1,263,200	74.74
* 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 ONXX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Onyx Pharmaceuticals, Inc. (ONXX)