Historical Prices for Oneida Financial Corp (ONFC)
| | | Historical Data for Oneida Financial Corp. (ONFC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 9.01 | 9.05 | 9.00 | 9.00 | 1,400 | -0.7499 | -7.69% | | 10/9/08 | 9.75 | 9.75 | 9.7499 | 9.7499 | 350 | -0.0101 | -0.10% | | 10/8/08 | 10.00 | 10.00 | 9.76 | 9.76 | 980 | 1.04 | 11.93% | | 10/7/08 | 8.72 | 8.72 | 8.72 | 8.72 | 3,000 | 0.20 | 2.35% | | 10/6/08 | 8.54 | 8.54 | 8.50 | 8.52 | 2,615 | 0.02 | 0.24% | | 10/2/08 | 8.50 | 9.362 | 8.25 | 8.50 | 1,852 | 0.0001 | 0.00% | | 9/30/08 | 8.53 | 8.53 | 7.00 | 8.4999 | 6,342 | -0.7501 | -8.11% | | 9/29/08 | 9.2501 | 9.2501 | 9.25 | 9.25 | 1,673 | 0.25 | 2.78% | | 9/25/08 | 8.85 | 9.20 | 8.75 | 9.00 | 1,695 | 0.50 | 5.88% | | 9/24/08 | 9.40 | 9.40 | 8.50 | 8.50 | 7,097 | -0.95 | -10.05% | | 9/23/08 | 9.45 | 9.45 | 9.45 | 9.45 | 600 | -0.55 | -5.50% | | 9/22/08 | 10.00 | 10.00 | 10.00 | 10.00 | 725 | -0.40 | -3.85% | | 9/19/08 | 8.87 | 10.75 | 8.87 | 10.40 | 14,534 | 1.54 | 17.38% | | 9/18/08 | 8.97 | 8.97 | 8.86 | 8.86 | 600 | 0.05 | 0.57% | | 9/17/08 | 9.00 | 9.00 | 8.81 | 8.81 | 1,300 | -0.16 | -1.78% | | 9/16/08 | 9.56 | 9.56 | 8.96 | 8.97 | 1,871 | -0.70 | -7.24% | | 9/15/08 | 10.00 | 10.58 | 9.67 | 9.67 | 1,950 | -0.32 | -3.20% | | 9/10/08 | 9.99 | 9.99 | 9.99 | 9.99 | 100 | 0.49 | 5.16% | | 9/9/08 | 9.50 | 9.50 | 9.50 | 9.50 | 100 | – | – | | 8/28/08 | 9.50 | 9.50 | 9.50 | 9.50 | 400 | 0.67 | 7.59% | | 8/26/08 | 9.10 | 9.10 | 8.83 | 8.83 | 250 | -0.4201 | -4.54% | | 8/25/08 | 9.75 | 9.75 | 9.2501 | 9.2501 | 999 | -0.7499 | -7.50% | | 8/19/08 | 10.00 | 10.00 | 10.00 | 10.00 | 350 | 0.69 | 7.41% | | 8/18/08 | 9.31 | 9.31 | 9.31 | 9.31 | 100 | 0.01 | 0.11% | | 8/14/08 | 9.01 | 9.51 | 9.00 | 9.30 | 7,840 | -1.95 | -17.33% | | 8/13/08 | 10.00 | 11.25 | 10.00 | 11.25 | 14,535 | 2.25 | 25.00% | | 8/11/08 | 9.97 | 9.97 | 9.00 | 9.00 | 3,402 | -1.00 | -10.00% | | 8/8/08 | 9.98 | 10.00 | 9.98 | 10.00 | 400 | 0.22 | 2.25% | | 8/7/08 | 0.00 | 9.78 | 9.78 | 9.78 | 500 | 0.78 | 8.67% | | 8/5/08 | 9.00 | 9.00 | 9.00 | 9.00 | 300 | -1.50 | -14.29% | | 7/29/08 | 0.00 | 10.50 | 9.024 | 10.50 | 700 | -0.4999 | -4.54% | | 7/28/08 | 10.53 | 10.9999 | 8.854 | 10.9999 | 1,200 | 0.8219 | 8.08% | | 7/25/08 | 0.00 | 10.178 | 8.8101 | 10.178 | 528 | -0.2619 | -2.51% | | 7/24/08 | 10.67 | 10.70 | 10.4399 | 10.4399 | 828 | -0.0361 | -0.34% | | 7/23/08 | 10.50 | 10.50 | 10.476 | 10.476 | 1,100 | 0.028 | 0.27% | | 7/21/08 | 0.00 | 10.448 | 10.448 | 10.448 | 100 | 1.3979 | 15.45% | | 7/18/08 | 0.00 | 9.0501 | 9.0501 | 9.0501 | 380 | 0.0501 | 0.56% | | 7/16/08 | 9.01 | 10.24 | 9.00 | 9.00 | 1,437 | 0.0001 | 0.00% | | 7/15/08 | 10.70 | 9.13 | 8.90 | 8.9999 | 1,550 | -1.5801 | -14.93% | | 7/14/08 | 9.97 | 10.58 | 9.97 | 10.58 | 0 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ONFC stock.
Download ONFC report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ONFC report |
|---|
| | |
|---|
| Example preview: |
|
|
