FinancialContent is the trusted provider of stock market information to the media industry.
Oncomed Pharma (NQ: OMED)
0.8500 USD  -0.0400 (-4.49%)
Official Closing Price  /  Updated: 7:43 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 19, 2019 0.9100 0.9200 0.7800 0.8500 1,168,795 -0.04(-4.49%)
Feb 15, 2019 0.7800 0.9700 0.7600 0.8900 4,219,400 +0.12(+15.66%)
Feb 14, 2019 0.7600 0.7900 0.7600 0.7695 136,672 +0.01(+1.25%)
Feb 13, 2019 0.7441 0.7975 0.7441 0.7600 194,447 +0.02(+2.14%)
Feb 12, 2019 0.7300 0.7895 0.7250 0.7441 166,139 +0.01(+1.93%)
Feb 11, 2019 0.7401 0.7592 0.7100 0.7300 135,860 -0.02(-2.14%)
Feb 08, 2019 0.7700 0.7800 0.7450 0.7460 142,500 -0.02(-3.12%)
Feb 07, 2019 0.7700 0.8250 0.7290 0.7700 282,501 +0.00(+0.00%)
Feb 06, 2019 0.7700 0.7700 0.7400 0.7700 35,869 +0.01(+1.32%)
Feb 05, 2019 0.7530 0.7699 0.7400 0.7600 181,276 +0.01(+0.86%)
Feb 04, 2019 0.7600 0.7800 0.7400 0.7535 83,271 -0.01(-0.86%)
Feb 01, 2019 0.7500 0.7750 0.7210 0.7600 203,600 -0.00(-0.24%)
Jan 31, 2019 0.7510 0.7797 0.7510 0.7618 104,688 +0.01(+1.57%)
Jan 30, 2019 0.7485 0.7609 0.7296 0.7500 84,653 -0.00(-0.25%)
Jan 29, 2019 0.7599 0.7750 0.7337 0.7519 124,914 -0.01(-1.05%)
Jan 28, 2019 0.7504 0.7809 0.7200 0.7599 61,479 -0.00(-0.01%)
Jan 25, 2019 0.7300 0.7600 0.7100 0.7600 151,500 +0.04(+4.83%)
Jan 24, 2019 0.7240 0.7500 0.7131 0.7250 49,252 -0.01(-0.68%)
Jan 23, 2019 0.7600 0.7899 0.7110 0.7300 153,084 -0.02(-2.67%)
Jan 22, 2019 0.8100 0.8100 0.7000 0.7500 495,946 -0.04(-5.06%)
Jan 18, 2019 0.7900 0.8300 0.7700 0.7900 487,800 +0.04(+5.05%)
Jan 17, 2019 0.7700 0.7950 0.7401 0.7520 225,011 -0.03(-3.59%)
Jan 16, 2019 0.7700 0.8200 0.7400 0.7800 538,767 +0.02(+2.63%)
Jan 15, 2019 0.7297 0.7945 0.6851 0.7600 662,962 +0.04(+5.56%)
Jan 14, 2019 0.6900 0.7500 0.6500 0.7200 644,525 +0.01(+1.41%)
Jan 11, 2019 0.7400 0.7400 0.6900 0.7100 302,600 -0.02(-2.39%)
Jan 10, 2019 0.7518 0.7518 0.7095 0.7274 167,945 -0.04(-5.22%)
Jan 09, 2019 0.8170 0.8170 0.7300 0.7675 297,402 -0.01(-1.60%)
Jan 08, 2019 0.8000 0.8200 0.7700 0.7800 345,114 -0.01(-0.89%)
Jan 07, 2019 0.7661 0.8150 0.7300 0.7870 534,966 +0.03(+3.55%)
Jan 04, 2019 0.6900 0.7900 0.6600 0.7600 979,400 +0.04(+4.87%)
Jan 03, 2019 0.7500 0.7500 0.6600 0.7247 467,601 -0.03(-3.37%)
Jan 02, 2019 0.7500 0.7900 0.6700 0.7500 406,609 +0.00(+0.00%)
Dec 31, 2018 0.7300 0.8000 0.7300 0.7500 683,700 +0.03(+4.02%)
Dec 28, 2018 0.6750 0.7500 0.6250 0.7210 1,124,500 +0.04(+6.03%)
Dec 27, 2018 0.6100 0.6900 0.6100 0.6800 1,493,955 +0.07(+11.48%)
Dec 26, 2018 0.5500 0.6500 0.5500 0.6100 1,011,579 +0.04(+7.02%)
Dec 24, 2018 0.6000 0.6100 0.5500 0.5700 1,058,800 -0.04(-6.56%)
Dec 21, 2018 0.6400 0.6500 0.5700 0.6100 717,100 +0.01(+1.67%)
Dec 20, 2018 0.6500 0.6800 0.6000 0.6000 717,417 -0.05(-7.83%)
Dec 19, 2018 0.6700 0.6940 0.6001 0.6510 577,865 -0.01(-1.66%)
Dec 18, 2018 0.7700 0.7700 0.6490 0.6620 751,658 -0.02(-2.65%)
Dec 17, 2018 0.7800 0.7900 0.6600 0.6800 1,063,577 -0.12(-15.00%)
Dec 14, 2018 0.7900 0.8700 0.7300 0.8000 1,709,700 +0.01(+1.27%)
Dec 13, 2018 0.8800 0.8900 0.7900 0.7900 777,450 -0.08(-9.20%)
Dec 12, 2018 0.9800 0.9800 0.8300 0.8700 1,017,427 -0.08(-8.42%)
Dec 11, 2018 0.9360 1.090 0.8800 0.9500 1,841,564 +0.02(+2.15%)
Dec 10, 2018 0.9529 0.9950 0.9000 0.9300 990,843 -0.05(-5.10%)
Dec 07, 2018 1.010 1.035 0.8700 0.9800 1,469,500 -0.04(-3.92%)
Dec 06, 2018 1.160 1.160 1.000 1.020 542,980 -0.09(-8.11%)
Dec 04, 2018 1.150 1.200 1.100 1.110 104,400 -0.03(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More