$2.74 -5.99 (%) Ohr Pharmaceutical Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHRP historical data

Date Open High Low Close Volume
3/27/20153.143.242.722.7423,914,664
3/26/20158.888.898.588.73187,776
3/25/20159.649.668.808.89491,517
3/24/20159.439.979.269.60355,019
3/23/20159.199.518.879.48465,962
3/20/20159.449.659.079.26368,027
3/19/20159.149.629.119.35308,542
3/18/20159.069.198.819.09340,167
3/17/20159.199.509.019.09198,389
3/16/20159.699.889.219.24263,323
3/13/20159.649.969.349.71252,831
3/12/20159.9610.189.579.71314,035
3/11/201510.1510.399.7610.00487,091
3/10/201510.5710.6310.0110.14494,608
3/9/201511.4811.7310.7010.75476,206
3/6/201512.0012.0010.8211.48606,609
3/5/201510.8512.3110.7411.431,145,923
3/4/201510.2410.929.9510.72758,174
3/3/20159.9010.429.2910.351,185,444
3/2/20158.6910.588.559.783,986,393
2/27/20158.008.157.607.69315,180
2/26/20157.457.937.087.92606,864
2/25/20157.107.186.977.02118,039
2/24/20157.237.236.967.06136,234
2/23/20157.157.287.007.08192,387
2/20/20157.447.477.127.1597,257
2/19/20157.537.617.417.4482,174
2/18/20157.447.687.357.50118,406
2/17/20157.437.627.377.43114,248
2/13/20157.727.927.387.38116,960
2/12/20158.038.057.507.68185,802
2/11/20157.898.207.778.01304,447
2/10/20156.957.886.957.87381,419
2/9/20157.027.066.876.98146,293
2/6/20157.007.276.757.001,163,867
2/5/20156.867.706.817.64157,119
2/4/20157.037.046.716.77166,826
2/3/20157.457.456.827.03202,522
2/2/20158.208.207.167.38137,103
1/30/20157.808.147.507.5196,462
1/29/20157.647.897.537.8854,494
1/28/20157.728.097.647.6572,632
1/27/20157.847.857.607.7256,938
1/26/20157.807.917.677.8857,500
1/23/20157.988.017.627.8383,854
1/22/20158.008.007.677.95108,897
1/21/20158.768.787.907.98149,078
1/20/20159.049.158.688.82109,572
1/16/20159.149.378.829.04150,976
1/15/20159.659.699.129.18221,441
1/14/20159.509.699.129.61213,756
1/13/20159.209.749.179.49266,116
1/12/20158.949.118.819.0980,373
1/9/20158.679.208.468.98114,544
1/8/20158.658.658.458.6374,752
1/7/20158.278.468.098.4040,062
1/6/20158.258.377.938.1976,004
1/5/20158.418.508.268.2657,675
1/2/20158.388.558.158.46112,804
12/31/20148.408.518.218.3486,818
12/30/20148.498.568.328.3543,297
12/29/20148.538.618.318.5568,166
12/26/20148.608.758.518.58123,139
12/24/20148.398.558.348.5432,755
12/23/20148.748.778.268.4048,124
12/22/20149.009.028.498.74111,808
12/19/20148.688.768.358.74171,824
12/18/20148.588.758.258.7094,175
12/17/20147.938.497.938.4493,037
12/16/20148.158.157.827.9370,873
12/15/20148.548.618.158.1584,773
12/12/20148.508.678.508.55114,963
12/11/20148.858.858.528.55130,317
12/10/20148.878.928.718.8385,077
12/9/20148.728.938.648.87107,326
12/8/20148.949.148.598.7697,462
12/5/20148.709.248.698.90400,343
12/4/20148.458.748.358.65116,058
12/3/20147.878.477.778.43128,468
12/2/20147.597.907.487.89132,589
12/1/20147.567.657.547.5963,967
11/28/20147.687.707.547.6064,664
11/26/20147.397.617.307.6077,575
11/25/20147.447.447.247.3951,240
11/24/20147.427.437.317.4037,672
11/21/20147.477.587.347.4399,057
11/20/20147.277.427.197.3998,293
11/19/20147.327.457.237.32128,876
11/18/20147.377.457.317.3642,446
11/17/20147.187.507.157.3764,936
11/14/20147.507.507.157.2376,462
11/13/20147.167.507.117.45148,145
11/12/20146.957.356.877.27181,970
11/11/20147.027.106.837.0058,126
11/10/20147.107.106.857.0680,569
11/7/20147.097.106.987.0741,392
11/6/20147.137.157.027.1431,840
11/5/20147.157.186.987.1676,655
11/4/20147.167.196.957.0775,815
11/3/20147.237.307.067.1666,167
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center