Historical Prices for Onvia, Inc (ONVI)

Symbol:

Historical Data for Onvia Inc. (ONVI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	4.27	4.52	4.20	4.30	8,729	-0.05	-1.15%
10/3/08	4.34	4.49	4.34	4.35	1,120	–	–
10/2/08	4.44	4.61	4.35	4.35	6,974	-0.15	-3.33%
10/1/08	4.53	4.55	4.33	4.50	7,926	-0.04	-0.88%
9/30/08	4.41	4.59	4.36	4.54	7,271	0.04	0.89%
9/29/08	4.40	4.50	4.40	4.50	2,500	0.02	0.45%
9/26/08	4.38	4.62	4.38	4.48	6,500	0.04	0.90%
9/25/08	4.56	4.60	4.35	4.44	17,806	-0.11	-2.42%
9/24/08	4.64	4.71	4.55	4.55	1,000	-0.08	-1.73%
9/23/08	4.55	4.69	4.55	4.63	764	0.04	0.87%
9/22/08	4.55	4.59	4.55	4.59	600	-0.22	-4.57%
9/19/08	4.81	4.81	4.81	4.81	200	–	–
9/18/08	4.5501	4.81	4.5501	4.81	1,200	0.21	4.57%
9/17/08	4.60	4.72	4.53	4.60	7,812	0.02	0.44%
9/16/08	4.55	4.86	4.55	4.58	1,600	0.08	1.78%
9/15/08	4.60	4.71	4.50	4.50	3,601	-0.08	-1.75%
9/12/08	4.56	4.58	4.56	4.58	300	0.03	0.66%
9/11/08	4.90	4.90	4.55	4.55	8,523	-0.10	-2.15%
9/10/08	4.83	4.87	4.54	4.65	4,600	-0.0621	-1.32%
9/9/08	4.85	4.85	4.70	4.7121	1,300	-0.1379	-2.84%
9/8/08	4.92	4.92	4.75	4.85	5,100	0.10	2.11%
9/5/08	4.90	4.90	4.74	4.75	720	0.04	0.85%
9/4/08	4.80	4.84	4.55	4.71	3,900	-0.12	-2.48%
9/3/08	4.91	4.95	4.83	4.83	600	0.12	2.55%
9/2/08	4.87	4.88	4.71	4.71	500	-0.04	-0.84%
8/29/08	4.80	4.85	4.75	4.75	2,600	-0.05	-1.04%
8/28/08	4.80	4.84	4.80	4.80	1,908	–	–
8/27/08	4.70	4.85	4.70	4.80	4,500	0.1399	3.00%
8/26/08	4.69	4.77	4.64	4.6601	4,788	-0.0399	-0.85%
8/25/08	4.51	4.80	4.51	4.70	6,500	-0.03	-0.63%
8/22/08	4.95	4.99	4.69	4.73	8,652	0.06	1.28%
8/21/08	4.62	4.77	4.62	4.67	5,600	-0.13	-2.71%
8/20/08	4.63	4.83	4.60	4.80	8,100	0.12	2.56%
8/19/08	4.66	4.68	4.54	4.68	4,200	0.10	2.18%
8/18/08	4.80	4.80	4.37	4.58	26,500	-0.22	-4.58%
8/15/08	4.85	4.8901	4.80	4.80	1,550	–	–
8/14/08	4.84	4.92	4.80	4.80	14,350	-0.05	-1.03%
8/13/08	4.86	4.86	4.84	4.85	6,014	-0.05	-1.02%
8/12/08	4.89	4.91	4.89	4.90	2,700	-0.05	-1.01%
8/11/08	4.93	4.95	4.76	4.95	10,400	0.03	0.61%
8/8/08	4.80	4.92	4.65	4.92	7,253	-0.03	-0.61%
8/7/08	4.95	4.95	4.90	4.95	7,794	0.03	0.61%
8/6/08	4.93	4.94	4.92	4.92	2,900	-0.05	-1.01%
8/5/08	4.92	4.97	4.92	4.97	4,312	0.03	0.61%
8/4/08	4.80	5.00	4.80	4.94	2,797	0.04	0.82%
8/1/08	4.92	4.92	4.73	4.90	6,400	-0.10	-2.00%
7/31/08	4.98	5.00	4.98	5.00	18,000	0.01	0.20%
7/30/08	5.01	5.04	4.63	4.99	7,900	-0.01	-0.20%
7/29/08	5.01	5.02	4.49	5.00	17,841	0.02	0.40%
7/28/08	5.00	5.00	4.82	4.98	5,300	0.08	1.63%
7/25/08	4.98	4.99	4.90	4.90	4,582	-0.08	-1.61%
7/24/08	5.01	5.02	4.98	4.98	4,100	-0.02	-0.40%
7/23/08	4.76	5.02	4.74	5.00	20,799	0.15	3.09%
7/22/08	4.21	4.85	4.20	4.85	14,430	0.70	16.87%
7/21/08	4.40	4.45	4.15	4.15	15,677	-0.25	-5.68%
7/18/08	4.21	4.42	4.28	4.40	6,325	0.12	2.80%
7/17/08	4.19	4.32	4.18	4.28	9,169	0.08	1.90%
7/16/08	4.36	4.4001	4.20	4.20	20,218	-0.16	-3.67%
7/15/08	4.40	4.43	4.36	4.36	2,300	-0.04	-0.91%
7/14/08	4.50	4.47	4.40	4.40	3,273	-0.05	-1.12%
7/11/08	4.50	4.50	4.45	4.45	2,100	–	–
7/10/08	4.60	4.60	4.45	4.45	31,140	-0.20	-4.30%
7/9/08	4.70	4.73	4.53	4.65	19,840	-0.03	-0.64%
7/8/08	0.00	4.68	4.68	4.68	1,000	-0.02	-0.43%