$7.88 0.00 (%) Ohr Pharmaceutical Inc - NASDAQ

Jan. 26, 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
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
10/31/20147.277.277.057.2574,454
10/30/20147.157.187.027.1898,683
10/29/20147.267.337.157.1988,114
10/28/20147.047.297.047.2898,663
10/27/20147.127.317.027.0697,660
10/24/20147.137.207.017.1193,239
10/23/20147.087.207.077.1180,133
10/22/20147.327.327.017.0390,939
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center