| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 7.86 | 7.95 | 7.38 | 7.81 | 14300 |
| 2010-03-26 | 7.70 | 7.80 | 7.70 | 7.80 | 3000 |
| 2010-03-25 | 7.98 | 7.98 | 7.48 | 7.68 | 6600 |
| 2010-03-24 | 7.96 | 8.00 | 7.93 | 7.96 | 5800 |
| 2010-03-23 | 7.97 | 8.00 | 7.85 | 8.00 | 2400 |
| 2010-03-22 | 7.86 | 7.99 | 7.70 | 7.99 | 2900 |
| 2010-03-19 | 7.08 | 8.00 | 7.04 | 7.88 | 5600 |
| 2010-03-18 | 7.94 | 7.94 | 7.94 | 7.94 | 000 |
| 2010-03-17 | 7.85 | 8.01 | 7.85 | 7.94 | 1900 |
| 2010-03-16 | 8.01 | 8.01 | 8.01 | 8.01 | 000 |
| 2010-03-15 | 7.90 | 8.01 | 7.05 | 8.01 | 40800 |
| 2010-03-12 | 7.99 | 8.02 | 7.99 | 8.02 | 4900 |
| 2010-03-11 | 8.02 | 8.02 | 8.02 | 8.02 | 600 |
| 2010-03-10 | 8.19 | 8.19 | 8.02 | 8.02 | 200 |
| 2010-03-09 | 8.15 | 8.27 | 8.15 | 8.25 | 6200 |
| 2010-03-08 | 8.46 | 8.46 | 6.73 | 8.25 | 6700 |
| 2010-03-05 | 8.29 | 8.50 | 8.25 | 8.50 | 800 |
| 2010-03-04 | 7.74 | 8.49 | 7.74 | 8.49 | 10100 |
| 2010-03-03 | 8.02 | 8.09 | 7.70 | 8.09 | 4000 |
| 2010-03-02 | 8.07 | 8.07 | 7.90 | 8.05 | 2800 |
| 2010-03-01 | 7.90 | 8.15 | 7.90 | 8.07 | 6600 |
| 2010-02-26 | 8.10 | 8.10 | 7.74 | 7.75 | 5000 |
| 2010-02-25 | 7.59 | 7.78 | 7.59 | 7.71 | 400 |
| 2010-02-24 | 7.50 | 7.65 | 7.50 | 7.65 | 7200 |
| 2010-02-23 | 7.05 | 7.62 | 7.01 | 7.50 | 7500 |
| 2010-02-22 | 7.01 | 7.64 | 7.00 | 7.42 | 4600 |
| 2010-02-19 | 7.40 | 7.40 | 7.40 | 7.40 | 1500 |
| 2010-02-18 | 7.40 | 7.43 | 7.40 | 7.43 | 1800 |
| 2010-02-17 | 7.30 | 7.36 | 7.10 | 7.31 | 1300 |
| 2010-02-16 | 7.43 | 7.43 | 7.43 | 7.43 | 000 |
| 2010-02-12 | 7.50 | 7.50 | 7.43 | 7.43 | 57100 |
| 2010-02-11 | 7.41 | 7.46 | 7.40 | 7.46 | 500 |
|
| Recent Company Events: |
| 29-Dec-09 | Price hit new 52-week high ($8.57) | | 28-Dec-09 | Price hit new 52-week high ($7.50) | | 24-Dec-09 | Price hit new 52-week high ($7.40) | | 16-Nov-09 | ONVIA INC Files SEC form 10-Q, Quarterly Report | | 10-Nov-09 | Onvia.com, Inc. Earnings Call scheduled for 4:30 pm ET today | | 10-Nov-09 | ONVIA INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 14-Aug-09 | ONVIA INC Files SEC form 10-Q, Quarterly Report | | 6-Aug-09 | ONVIA INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 14-May-09 | ONVIA INC Files SEC form 10-Q, Quarterly Report | | 6-May-09 | ONVIA INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits | | 29-Apr-09 | ONVIA INC Files SEC form 8-K, Notice of Delisting or Failure to Satisfy a Continued Listing Rule or Standard; Transfe | | 9-Apr-09 | ONVIA INC Files SEC form 8-K, Notice of Delisting or Failure to Satisfy a Continued Listing Rule or Standard; Transfe | | 31-Mar-09 | ONVIA INC Files SEC form 10-K, Annual Report | | 9-Mar-09 | Price hit new 52-week low ($2.68) | | 25-Feb-09 | ONVIA INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibits |
|