$3.23 +0.12 (%) Ohr Pharmaceutical Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OHRP historical data

Date Open High Low Close Volume
5/31/20163.113.403.013.23350,889
5/27/20163.113.173.053.11157,179
5/26/20163.163.203.023.08131,902
5/25/20163.113.293.033.16352,453
5/24/20163.143.173.023.1174,443
5/23/20163.083.243.083.10123,704
5/20/20162.993.122.973.0864,479
5/19/20163.033.092.902.9664,738
5/18/20163.013.112.893.0495,289
5/17/20163.113.222.983.02106,354
5/16/20163.023.162.993.1284,894
5/13/20162.883.052.862.98128,776
5/12/20163.023.052.832.88156,983
5/11/20163.113.192.983.01126,212
5/10/20163.213.213.063.1654,271
5/9/20163.013.203.013.12128,069
5/6/20163.013.042.912.9970,011
5/5/20163.103.142.973.02149,062
5/4/20163.163.223.023.08137,648
5/3/20163.303.333.193.20119,181
5/2/20163.283.423.203.32117,401
4/29/20163.343.373.253.2778,595
4/28/20163.443.473.283.32134,808
4/27/20163.423.503.393.42113,485
4/26/20163.573.573.413.4557,236
4/25/20163.543.573.453.5384,123
4/22/20163.473.553.373.53113,531
4/21/20163.503.543.393.44106,966
4/20/20163.513.533.383.51100,251
4/19/20163.593.603.403.46117,771
4/18/20163.503.723.393.55209,099
4/15/20163.403.713.403.55237,606
4/14/20163.333.503.293.44139,898
4/13/20163.383.393.303.33181,466
4/12/20163.243.333.133.29207,436
4/11/20163.403.403.193.25246,226
4/8/20163.573.573.303.35263,159
4/7/20163.563.663.463.55176,028
4/6/20163.823.973.523.56409,992
4/5/20163.754.003.633.82319,440
4/4/20163.433.933.403.80454,119
4/1/20163.203.533.153.50493,515
3/31/20163.183.333.093.21173,694
3/30/20163.373.443.063.16401,043
3/29/20163.363.643.013.321,826,100
3/28/20162.983.022.702.85374,560
3/24/20163.083.122.882.94293,913
3/23/20163.173.243.003.10300,787
3/22/20163.173.273.163.20219,851
3/21/20163.163.303.153.20213,193
3/18/20163.223.323.153.20194,519
3/17/20163.063.263.063.23141,861
3/16/20163.173.223.023.10140,177
3/15/20163.293.333.143.1793,991
3/14/20163.253.393.213.3274,898
3/11/20163.303.363.133.27210,436
3/10/20163.493.513.233.28212,995
3/9/20163.423.703.373.45217,619
3/8/20163.633.723.263.38401,712
3/7/20163.433.743.303.63312,644
3/4/20163.683.693.403.42183,675
3/3/20163.723.833.533.66157,064
3/2/20163.443.793.443.70286,316
3/1/20163.143.573.143.44299,112
2/29/20163.203.243.123.1577,412
2/26/20163.093.253.073.18119,711
2/25/20163.203.263.053.0856,792
2/24/20163.213.273.073.20127,390
2/23/20163.033.463.003.28325,802
2/22/20163.153.213.023.03219,965
2/19/20163.123.233.053.09218,032
2/18/20163.243.273.073.14182,769
2/17/20163.093.243.013.18224,546
2/16/20162.963.052.933.01168,860
2/12/20162.993.002.802.96176,545
2/11/20162.813.002.782.89162,326
2/10/20162.873.042.652.85420,501
2/9/20162.973.062.802.86193,853
2/8/20163.153.152.803.00600,554
2/5/20163.503.503.083.16265,698
2/4/20163.503.683.453.53136,668
2/3/20163.773.843.333.50293,201
2/2/20163.873.993.673.71192,150
2/1/20163.843.983.763.93126,380
1/29/20163.914.023.813.93211,946
1/28/20163.914.033.723.89269,306
1/27/20164.224.293.863.86402,101
1/26/20163.844.503.824.22898,635
1/25/20163.594.033.593.82337,076
1/22/20163.513.713.403.62234,901
1/21/20163.583.653.433.44199,147
1/20/20163.303.683.063.62474,476
1/19/20163.773.923.403.41314,034
1/15/20163.633.733.463.71291,919
1/14/20163.853.973.343.84773,096
1/13/20164.144.253.753.85567,275
1/12/20164.554.713.784.18671,866
1/11/20165.105.164.314.52803,653
1/8/20165.075.664.954.99637,990
1/7/20165.155.505.105.14352,476
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center