$1.90 0.00 (%) Ohr Pharmaceutical Inc - NASDAQ

Dec. 9, 2016 | 03:22 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
12/8/20161.851.951.801.901,066,844
12/7/20162.652.652.502.5382,968
12/6/20162.652.652.602.6022,466
12/5/20162.552.702.552.6539,317
12/2/20162.502.602.502.5569,352
12/1/20162.702.702.502.5575,834
11/30/20162.802.802.612.6979,793
11/29/20162.752.902.702.7546,928
11/28/20162.802.902.752.7527,616
11/25/20162.852.902.852.909,493
11/23/20162.852.902.852.9029,093
11/22/20162.903.002.752.8045,280
11/21/20163.003.002.802.9034,439
11/18/20163.003.002.852.9526,316
11/17/20162.952.982.902.9513,371
11/16/20163.003.102.903.0026,125
11/15/20163.053.102.953.0043,773
11/14/20163.003.053.003.0065,891
11/11/20162.953.052.903.0029,519
11/10/20163.003.052.853.0049,617
11/9/20162.703.002.703.0078,726
11/8/20162.852.852.702.70108,343
11/7/20162.852.932.702.8546,402
11/4/20162.802.902.752.75115,835
11/3/20163.003.002.852.8550,977
11/2/20163.003.052.953.0048,806
11/1/20163.153.163.003.0093,587
10/31/20163.103.203.053.1572,640
10/28/20163.303.353.053.1099,541
10/27/20163.153.303.053.25172,649
10/26/20163.353.402.882.95178,011
10/25/20163.653.653.353.4095,302
10/24/20163.753.783.503.55198,357
10/21/20163.603.753.503.75194,201
10/20/20163.403.703.403.65142,954
10/19/20163.453.503.213.45219,032
10/18/20163.354.053.103.401,110,023
10/17/20162.953.352.953.30439,116
10/14/20162.822.862.802.8667,216
10/13/20162.762.852.752.8367,463
10/12/20162.752.802.732.7525,683
10/11/20162.842.842.752.7849,560
10/10/20162.752.842.752.8234,277
10/7/20162.742.742.712.7352,172
10/6/20162.802.802.702.7479,560
10/5/20162.802.802.742.8064,549
10/4/20162.802.802.742.7740,295
10/3/20162.852.852.702.8057,836
9/30/20162.852.862.712.83131,324
9/29/20162.812.832.752.7653,110
9/28/20162.822.852.792.8130,111
9/27/20162.762.832.762.8112,466
9/26/20162.802.842.792.7966,742
9/23/20162.782.822.782.8173,770
9/22/20162.742.852.742.7866,985
9/21/20162.702.782.682.7563,399
9/20/20162.702.752.652.7267,662
9/19/20162.702.782.672.6966,272
9/16/20162.762.762.682.7173,904
9/15/20162.702.762.682.7449,783
9/14/20162.632.702.622.7037,665
9/13/20162.632.632.552.6036,901
9/12/20162.612.692.612.6350,959
9/9/20162.732.732.612.6439,810
9/8/20162.662.792.642.7392,195
9/7/20162.722.742.682.6867,198
9/6/20162.722.752.702.7043,203
9/2/20162.752.792.702.7251,433
9/1/20162.882.882.712.7743,654
8/31/20162.872.872.692.86156,210
8/30/20162.762.872.762.82104,770
8/29/20162.712.782.692.7859,691
8/26/20162.692.822.632.7341,538
8/25/20162.682.852.602.6983,263
8/24/20162.812.832.682.71142,138
8/23/20162.682.832.682.81182,289
8/22/20162.652.742.622.6645,948
8/19/20162.612.682.582.68144,539
8/18/20162.642.652.592.6132,167
8/17/20162.622.682.622.6437,408
8/16/20162.592.672.592.6445,765
8/15/20162.512.642.512.62160,107
8/12/20162.572.692.502.52107,644
8/11/20162.672.712.522.57135,190
8/10/20162.472.682.442.68312,419
8/9/20162.612.762.592.7290,551
8/8/20162.682.712.572.5856,383
8/5/20162.792.792.672.6856,731
8/4/20162.862.862.742.7851,274
8/3/20162.722.932.722.86149,994
8/2/20162.732.782.732.7585,346
8/1/20162.732.752.672.7349,131
7/29/20162.752.752.712.7358,001
7/28/20162.682.752.682.7582,269
7/27/20162.612.682.582.6679,736
7/26/20162.592.632.572.6044,337
7/25/20162.582.642.562.5844,354
7/22/20162.612.632.552.5738,946
7/21/20162.522.682.512.5947,943
7/20/20162.522.542.492.5270,783
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center