Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:52:31 EDT Sun 28 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
ONVO
0.9881
1.0256
0.9801
1.00
0.0119
139,334
454
0.98
1.11
2024-04-25
Q
ONVO
0.98
1.02
0.98
0.9881
-0.0119
72,927
245
0.983
1.10
2024-04-24
Q
ONVO
0.99
1.03
0.99
1.00
116,992
293
0.9902
1.01
2024-04-23
Q
ONVO
1.00
1.06
1.00
1.00
-0.03
127,132
350
0.99
1.02
2024-04-22
Q
ONVO
1.07
1.12
1.012
1.03
-0.07
292,176
801
0.878
1.00
2024-04-19
Q
ONVO
1.15
1.19
1.10
1.10
-0.05
275,581
848
0.9877
1.17
2024-04-18
Q
ONVO
1.10
1.29
1.09
1.15
0.03
579,005
1,534
1.09
1.28
2024-04-17
Q
ONVO
1.11
1.21
1.05
1.12
-0.03
550,827
2,233
1.07
1.63
2024-04-16
Q
ONVO
1.28
1.30
1.10
1.15
-0.20
1,937,686
4,877
1.01
1.25
2024-04-15
Q
ONVO
1.64
1.74
1.20
1.3496
0.3296
53,784,859
91,528
1.26
1.31
2024-04-12
Q
ONVO
1.02
1.04
1.00
1.0101
-0.0299
53,109
207
0.85
0.93
2024-04-11
Q
ONVO
1.02
1.0399
1.01
1.0301
0.0001
8,030
105
1.02
1.12
2024-04-10
Q
ONVO
1.00
1.04
1.00
1.03
13,531
188
1.03
1.04
2024-04-09
Q
ONVO
1.04
1.05
1.03
1.0479
-0.01
23,191
192
1.01
1.04
2024-04-08
Q
ONVO
1.02
1.05
1.02
1.04
0.02
24,940
155
1.03
1.05
2024-04-05
Q
ONVO
1.04
1.04
1.01
1.02
-0.025
36,933
180
1.01
1.05
2024-04-04
Q
ONVO
1.01
1.057
1.01
1.05
0.01
29,863
177
0.9328
1.04
2024-04-03
Q
ONVO
1.03
1.05
1.00
1.0301
0.0001
25,834
188
0.98
1.02
2024-04-02
Q
ONVO
1.01
1.03
1.01
1.03
27,220
192
1.01
1.12
2024-04-01
Q
ONVO
1.03
1.03
1.01
1.03
-0.01
26,329
204
1.01
1.04
2024-03-29
Q
ONVO
1.01
1.05
1.01
1.03
0.02
0
0
1.02
1.04
2024-03-28
Q
ONVO
1.01
1.05
1.01
1.03
0.02
43,794
245
1.02
1.04
2024-03-27
Q
ONVO
1.05
1.06
1.01
1.01
-0.04
65,959
425
1.00
1.04
2024-03-26
Q
ONVO
1.01
1.09
0.99
1.05
0.02
160,397
437
1.02
1.06
2024-03-25
Q
ONVO
1.00
1.20
1.00
1.03
0.01
858,194
1,567
1.02
1.15
2024-03-22
Q
ONVO
0.99
1.02
0.99
1.02
-0.01
65,597
325
1.01
1.04
2024-03-21
Q
ONVO
1.04
1.0432
1.02
1.03
44,886
175
1.02
1.04
2024-03-20
Q
ONVO
1.07
1.10
1.00
1.03
-0.02
95,844
362
1.02
1.06
2024-03-19
Q
ONVO
1.11
1.12
1.05
1.05
-0.06
97,555
325
1.05
1.11
2024-03-18
Q
ONVO
1.08
1.24
1.0501
1.11
0.06
854,805
1,705
1.11
1.13
2024-03-15
Q
ONVO
1.04
1.09
1.00
1.05
0.06
235,904
419
0.9328
1.09
2024-03-14
Q
ONVO
1.01
1.03
0.99
0.99
-0.02
48,724
220
1.02
1.05
2024-03-13
Q
ONVO
1.00
1.03
1.00
1.01
12,688
148
1.00
1.03
2024-03-12
Q
ONVO
0.99
1.03
0.99
1.01
20,140
257
1.01
1.03
2024-03-11
Q
ONVO
1.03
1.04
1.00
1.0101
-0.0099
20,306
242
0.98
1.02
2024-03-08
Q
ONVO
1.00
1.05
0.9906
1.02
0.005
69,310
358
1.00
1.04
2024-03-07
Q
ONVO
1.01
1.02
0.99
1.01
-0.01
32,349
335
1.00
1.02
2024-03-06
Q
ONVO
1.01
1.04
0.99
1.02
-0.01
60,642
294
1.02
1.04
2024-03-05
Q
ONVO
1.01
1.03
0.981
1.03
47,386
300
1.00
1.11
2024-03-04
Q
ONVO
1.04
1.04
1.00
1.03
0.01
31,054
317
1.00
1.02
2024-03-01
Q
ONVO
1.02
1.0435
1.01
1.02
34,085
222
1.00
1.12
2024-02-29
Q
ONVO
1.00
1.03
0.99
1.02
0.02
51,964
166
1.00
1.02
2024-02-28
Q
ONVO
0.98
1.01
0.98
1.01
0.03
30,220
138
0.99
1.02
2024-02-27
Q
ONVO
0.9753
1.02
0.96
0.98
-0.0151
61,034
217
0.8963
1.00
2024-02-26
Q
ONVO
1.00
1.02
0.98
0.986
-0.024
57,402
278
0.98
1.09
2024-02-23
Q
ONVO
1.02
1.03
1.00
1.0001
-0.0099
45,565
176
0.98
0.99
2024-02-22
Q
ONVO
1.01
1.08
1.0001
1.01
0.01
265,930
612
1.00
1.02
2024-02-21
Q
ONVO
1.01
1.03
1.00
1.00
-0.02
40,935
165
1.00
1.11
2024-02-20
Q
ONVO
1.01
1.03
1.01
1.0289
0.0089
37,602
167
1.00
1.04
2024-02-19
Q
ONVO
1.01
1.04
1.00
1.02
0
0
1.01
1.04
2024-02-16
Q
ONVO
1.01
1.04
1.00
1.02
34,108
200
1.01
1.04
2024-02-15
Q
ONVO
1.00
1.04
1.00
1.02
-0.035
62,414
258
0.9328
1.04
2024-02-14
Q
ONVO
1.01
1.06
1.01
1.06
0.05
61,849
243
1.03
1.18
2024-02-13
Q
ONVO
1.03
1.0907
0.9638
1.01
-0.11
241,862
612
1.00
1.04
2024-02-12
Q
ONVO
0.906
1.17
0.906
1.12
0.22
1,091,295
2,409
1.15
1.17
2024-02-09
Q
ONVO
1.04
1.04
0.8911
0.90
-0.10
82,989
294
0.8048
0.94
2024-02-08
Q
ONVO
0.94
1.01
0.94
1.00
0.04
40,573
175
0.9145
1.02
2024-02-07
Q
ONVO
1.04
1.04
0.95
0.97
-0.08
104,568
325
0.98
1.00
2024-02-06
Q
ONVO
1.01
1.04
1.01
1.035
0.015
25,492
142
0.98
1.03
2024-02-05
Q
ONVO
1.00
1.03
1.00
1.02
-0.01
44,646
200
1.00
1.12
2024-02-02
Q
ONVO
1.02
1.05
1.0101
1.03
-0.01
45,061
175
1.00
1.12
2024-02-01
Q
ONVO
1.04
1.04
1.0001
1.04
0.02
38,834
174
1.02
1.04
2024-01-31
Q
ONVO
1.04
1.05
1.02
1.02
-0.01
21,111
127
1.02
1.13
2024-01-30
Q
ONVO
1.04
1.08
1.02
1.03
-0.04
26,838
197
1.02
1.05
2024-01-29
Q
ONVO
1.01
1.07
1.01
1.07
0.04
47,485
215
1.02
1.15