$7.03 -0.30 (%) Ohr Pharmaceutical Inc - NASDAQ

Oct. 22, 2014 | 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
10/21/20147.477.497.107.3395,447
10/20/20147.507.507.137.30183,758
10/17/20147.247.246.696.99163,390
10/16/20147.097.276.767.17125,780
10/15/20147.327.506.827.22173,114
10/14/20147.507.507.267.32292,272
10/13/20147.067.477.017.3790,815
10/10/20147.317.467.067.10117,229
10/9/20147.407.497.267.4065,403
10/8/20147.087.527.077.3688,691
10/7/20147.207.317.107.1224,189
10/6/20147.127.307.017.2144,242
10/3/20147.397.397.077.0864,505
10/2/20147.057.327.057.3283,197
10/1/20147.257.357.047.08106,069
9/30/20147.377.497.257.2583,824
9/29/20147.277.697.247.4077,287
9/26/20147.437.487.217.3354,427
9/25/20147.597.647.357.4379,417
9/24/20147.247.707.247.59122,315
9/23/20147.277.587.207.2450,193
9/22/20147.467.607.257.2791,027
9/19/20147.958.157.147.50230,384
9/18/20148.028.067.777.8460,093
9/17/20148.328.357.957.9876,778
9/16/20147.868.297.788.28143,413
9/15/20148.028.187.847.89125,114
9/12/20147.818.147.777.97229,764
9/11/20147.507.937.467.79154,031
9/10/20147.277.627.207.54114,528
9/9/20147.217.267.047.23199,524
9/8/20147.707.757.047.26224,759
9/5/20147.777.807.697.6959,920
9/4/20147.908.007.747.77116,638
9/3/20148.098.357.837.91120,999
9/2/20148.168.208.018.1094,063
8/29/20148.158.478.158.22106,724
8/28/20148.228.408.138.1451,633
8/27/20148.558.578.208.2284,597
8/26/20148.158.698.158.59144,669
8/25/20148.148.278.128.1641,840
8/22/20148.108.268.108.1656,501
8/21/20148.278.458.128.1362,096
8/20/20148.388.598.148.2161,878
8/19/20148.408.588.108.3459,211
8/18/20148.368.528.208.4099,170
8/15/20148.538.608.148.2988,668
8/14/20148.808.998.068.18239,987
8/13/20149.009.128.798.8580,593
8/12/20149.529.748.838.93192,772
8/11/201410.0310.209.549.60136,326
8/8/20149.329.989.329.98205,823
8/7/20149.709.749.329.49189,218
8/6/20149.309.799.309.75161,449
8/5/20149.449.599.299.44134,270
8/4/20149.029.658.979.39283,083
8/1/20149.069.068.788.96334,270
7/31/20148.619.098.279.00251,169
7/30/20148.168.998.158.91450,471
7/29/20148.078.458.048.10157,177
7/28/20148.248.378.048.17167,100
7/25/20148.388.568.178.23190,463
7/24/20148.368.578.268.4371,405
7/23/20148.508.528.358.3955,846
7/22/20148.408.448.168.28119,373
7/21/20148.348.568.138.31109,008
7/18/20148.238.508.088.3798,399
7/17/20148.638.678.188.25146,554
7/16/20148.578.738.458.70109,870
7/15/20148.969.088.468.50175,120
7/14/20148.779.168.779.00220,789
7/11/20148.318.888.098.73225,785
7/10/20148.288.748.078.34338,898
7/9/20147.898.407.868.35276,314
7/8/20147.938.017.667.97336,282
7/7/20148.128.447.857.91530,386
7/3/20148.398.487.808.12587,796
7/2/20149.139.138.268.37821,551
7/1/20149.409.608.889.081,015,068
6/30/20149.619.658.969.511,304,604
6/27/20149.8810.979.289.637,747,466
6/26/20147.5410.177.509.905,840,086
6/25/20147.507.716.867.312,235,844
6/24/201410.5311.757.577.746,088,060
6/23/20149.9311.779.8211.40880,609
6/20/20149.289.819.289.75331,986
6/19/20149.379.449.239.31163,116
6/18/20149.509.509.079.31162,333
6/17/20148.869.358.759.32214,672
6/16/20149.429.458.688.91282,927
6/13/20149.069.398.929.28177,535
6/12/20148.659.088.658.87200,290
6/11/20148.528.938.278.62119,291
6/10/20149.229.438.548.60227,291
6/9/20149.419.559.049.17186,974
6/6/20149.419.509.109.32120,463
6/5/20149.209.639.059.45266,044
6/4/20148.929.218.689.21228,483
6/3/20148.608.798.228.71114,840
6/2/20148.368.668.098.49150,049
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center