$2.73 -0.12 (%) Ohr Pharmaceutical Inc - NASDAQ

Sep. 1, 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
9/1/20152.742.942.702.73490,779
8/31/20152.802.962.802.85663,143
8/28/20152.702.882.682.85588,249
8/27/20152.712.792.632.75744,141
8/26/20152.522.662.422.63658,095
8/25/20152.502.642.452.48473,603
8/24/20152.342.352.252.42665,437
8/21/20152.532.692.492.58411,356
8/20/20152.692.692.582.60273,775
8/19/20152.602.732.522.67437,216
8/18/20152.732.802.532.61765,165
8/17/20152.893.152.712.736,868,784
8/14/20152.492.592.342.41451,773
8/13/20152.342.522.332.45305,776
8/12/20152.312.402.222.39461,848
8/11/20152.412.492.282.37487,851
8/10/20152.402.472.202.32766,700
8/7/20152.552.552.322.351,098,363
8/6/20152.882.942.552.64751,187
8/5/20153.083.132.752.821,020,276
8/4/20153.063.193.013.06335,695
8/3/20153.033.243.003.03439,253
7/31/20153.073.163.053.07376,410
7/30/20153.053.202.913.06852,994
7/29/20153.163.263.013.071,012,108
7/28/20152.903.272.883.161,248,055
7/27/20153.023.052.912.93822,375
7/24/20153.373.423.063.091,751,336
7/23/20153.333.623.143.444,519,893
7/22/20153.183.373.083.291,319,659
7/21/20153.353.543.153.171,632,266
7/20/20153.843.853.263.332,667,146
7/17/20153.863.973.623.684,348,753
7/16/20154.004.343.683.7716,588,181
7/15/20153.204.183.114.1419,064,622
7/14/20153.643.653.173.279,820,650
7/13/20152.813.952.743.6945,628,062
7/10/20152.342.382.252.27121,217
7/9/20152.132.392.102.34303,040
7/8/20152.282.312.022.07339,869
7/7/20152.312.332.192.28292,259
7/6/20152.462.462.262.30307,684
7/2/20152.562.582.432.48140,063
7/1/20152.522.602.512.53277,380
6/30/20152.422.532.372.51139,785
6/29/20152.502.502.352.40310,375
6/26/20152.502.532.412.523,135,884
6/25/20152.622.622.442.49272,787
6/24/20152.542.652.502.59242,286
6/23/20152.462.572.462.56189,994
6/22/20152.522.602.412.45286,613
6/19/20152.602.602.502.50268,873
6/18/20152.612.652.542.57149,755
6/17/20152.642.652.552.60127,005
6/16/20152.572.642.542.62120,813
6/15/20152.582.602.532.57196,052
6/12/20152.622.642.592.59124,937
6/11/20152.612.712.592.65147,681
6/10/20152.692.722.612.63359,077
6/9/20152.732.792.692.69262,867
6/8/20152.722.832.722.75220,698
6/5/20152.802.822.732.74171,790
6/4/20152.752.822.742.78170,565
6/3/20152.732.802.712.78175,142
6/2/20152.752.782.712.73219,818
6/1/20152.702.792.702.77221,305
5/29/20152.712.882.702.711,245,874
5/28/20152.762.802.712.72157,544
5/27/20152.712.792.712.76247,670
5/26/20152.752.782.702.71295,713
5/22/20152.762.802.722.79249,557
5/21/20152.702.762.702.74156,459
5/20/20152.722.762.682.69151,020
5/19/20152.762.792.702.72180,488
5/18/20152.712.772.702.77253,246
5/15/20152.742.752.692.73160,975
5/14/20152.752.772.702.75209,150
5/13/20152.772.772.682.73141,580
5/12/20152.662.772.662.76223,590
5/11/20152.732.772.702.74195,649
5/8/20152.822.822.662.75269,759
5/7/20152.882.902.722.80361,373
5/6/20152.862.862.722.76212,733
5/5/20152.892.922.752.82293,117
5/4/20152.862.922.832.86340,221
5/1/20152.852.862.762.82228,887
4/30/20152.822.882.762.81302,223
4/29/20152.862.922.802.81179,590
4/28/20152.752.942.722.87634,529
4/27/20152.952.992.702.81659,213
4/24/20152.903.042.862.941,155,252
4/23/20152.722.932.662.82942,700
4/22/20152.632.782.612.72362,018
4/21/20152.732.732.612.64363,949
4/20/20152.652.752.622.71411,979
4/17/20152.682.692.612.65362,182
4/16/20152.772.772.632.71496,223
4/15/20152.782.812.702.76356,231
4/14/20152.712.802.622.74539,468
4/13/20152.802.822.682.72665,343
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!