-
April 13 2021 09:42 AM ET - till market
close: 06:47
Log In
Register
You aren't logged in
Historical Prices for OncoMed Pharmaceuticals, Inc. (OMED)
|
Historical Prices for OncoMed Pharmaceuticals, Inc.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
10.59 |
10.95 |
10.53 |
10.73 |
222227 |
10.73 |
| Aug 22, 2016 |
10.24 |
10.6499 |
10.2 |
10.48 |
385691 |
10.48 |
| Aug 19, 2016 |
10.03 |
10.24 |
9.9401 |
10.16 |
259656 |
10.16 |
| Aug 18, 2016 |
10.25 |
10.35 |
9.85 |
10.07 |
2197079 |
10.07 |
| Aug 17, 2016 |
11.88 |
11.9 |
11.55 |
11.71 |
49372 |
11.71 |
| Aug 16, 2016 |
12.02 |
12.4 |
11.86 |
11.89 |
58363 |
11.89 |
| Aug 15, 2016 |
11.95 |
12.38 |
11.78 |
12.04 |
121519 |
12.04 |
| Aug 12, 2016 |
11.79 |
12.06 |
11.55 |
11.91 |
110915 |
11.91 |
| Aug 11, 2016 |
11.6 |
11.86 |
11.3267 |
11.74 |
72217 |
11.74 |
| Aug 10, 2016 |
12.15 |
12.2 |
11.4801 |
11.55 |
91678 |
11.55 |
| Aug 09, 2016 |
12.01 |
12.25 |
11.52 |
12 |
76357 |
12 |
| Aug 08, 2016 |
12.27 |
12.71 |
11.93 |
11.98 |
104663 |
11.98 |
| Aug 05, 2016 |
12.2 |
12.47 |
12.04 |
12.21 |
104535 |
12.21 |
| Aug 04, 2016 |
12.31 |
12.44 |
12.12 |
12.13 |
84521 |
12.13 |
| Aug 03, 2016 |
12.13 |
12.32 |
12.04 |
12.29 |
160976 |
12.29 |
| Aug 02, 2016 |
12.44 |
12.59 |
12.01 |
12.22 |
77139 |
12.22 |
| Aug 01, 2016 |
12.17 |
12.68 |
12.16 |
12.43 |
131737 |
12.43 |
| Jul 29, 2016 |
12.19 |
12.35 |
11.94 |
12.13 |
123780 |
12.13 |
| Jul 28, 2016 |
12.39 |
12.68 |
12.08 |
12.22 |
59332 |
12.22 |
| Jul 27, 2016 |
12.09 |
12.47 |
12.09 |
12.36 |
122849 |
12.36 |
