$2.96 +0.07 (%) Ohr Pharmaceutical Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/6/20165.755.755.055.39538,787
1/5/20166.056.105.755.84302,596
1/4/20166.006.155.786.05428,699
12/31/20156.186.226.016.14248,782
12/30/20156.206.466.006.11437,276
12/29/20156.106.245.866.19374,612
12/28/20156.106.295.696.02666,660
12/24/20156.216.566.116.13303,105
12/23/20155.806.435.676.21761,845
12/22/20155.675.965.465.871,068,982
12/21/20155.075.905.005.601,419,544
12/18/20154.755.184.695.07674,907
12/17/20155.005.004.624.74278,628
12/16/20154.885.004.664.99428,536
12/15/20154.214.904.214.64822,430
12/14/20154.114.203.984.11264,337
12/11/20154.344.403.974.14331,210
12/10/20154.184.414.154.20412,369
12/9/20153.944.283.914.19496,057
12/8/20153.954.033.883.97238,298
12/7/20154.064.143.853.97257,337
12/4/20154.154.354.014.10316,248
12/3/20154.454.873.854.091,398,629
12/2/20154.214.344.114.24359,334
12/1/20154.504.544.194.25520,261
11/30/20154.434.734.384.49500,902
11/27/20154.754.954.334.43597,397
11/25/20153.975.073.964.772,285,833
11/24/20153.844.003.773.97547,287
11/23/20153.623.853.563.83608,212
11/20/20153.804.033.603.601,056,037
11/19/20153.523.783.453.75930,033
11/18/20153.353.533.293.47275,591
11/17/20153.353.543.303.32330,004
11/16/20153.223.403.043.36373,801
11/13/20153.353.413.133.22362,898
11/12/20153.503.723.323.33917,421
11/11/20153.353.483.233.36299,428
11/10/20153.223.563.223.28944,404
11/9/20153.163.253.013.22292,990
11/6/20153.003.233.003.13329,201
11/5/20153.193.252.953.01439,176
11/4/20153.083.393.063.15639,727
11/3/20153.023.123.003.08181,956
11/2/20152.933.062.933.01301,228
10/30/20153.003.032.892.93105,320
10/29/20152.892.992.892.99194,971
10/28/20152.852.942.762.89169,688
10/27/20152.882.922.812.85244,887
10/26/20152.913.002.832.89139,276
10/23/20152.932.992.792.91228,305
10/22/20152.892.992.832.91154,000
10/21/20153.063.102.812.89376,964
10/20/20153.063.102.973.06153,554
10/19/20153.043.152.943.09151,683
10/16/20153.023.143.013.04221,029
10/15/20152.883.022.883.00178,369
10/14/20152.972.992.802.88138,813
10/13/20153.103.152.942.95216,873
10/12/20153.273.313.073.11198,020
10/9/20153.413.433.233.27413,296
10/8/20153.283.423.183.36696,109
10/7/20152.983.282.933.21650,931
10/6/20152.882.982.842.97166,363
10/5/20152.963.052.792.91285,185
10/2/20152.782.992.722.94242,102
10/1/20152.802.892.762.8192,889
9/30/20152.792.872.712.76215,236
9/29/20152.732.972.692.71481,164
9/28/20152.932.932.702.74422,200
9/25/20153.203.202.953.00421,730
9/24/20153.103.203.053.18330,755
9/23/20153.083.213.043.13245,899
9/22/20153.143.193.043.09247,816
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center