$8.70 +0.26 (%) Ohr Pharmaceutical Inc - NASDAQ

Dec. 18, 2014 | 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
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
9/2/20148.168.208.018.1094,063
8/29/20148.158.478.158.22106,724
8/28/20148.228.408.138.1451,633
8/27/20148.558.578.208.2284,597
8/26/20148.158.698.158.59144,669
8/25/20148.148.278.128.1641,840
8/22/20148.108.268.108.1656,501
8/21/20148.278.458.128.1362,096
8/20/20148.388.598.148.2161,878
8/19/20148.408.588.108.3459,211
8/18/20148.368.528.208.4099,170
8/15/20148.538.608.148.2988,668
8/14/20148.808.998.068.18239,987
8/13/20149.009.128.798.8580,593
8/12/20149.529.748.838.93192,772
8/11/201410.0310.209.549.60136,326
8/8/20149.329.989.329.98205,823
8/7/20149.709.749.329.49189,218
8/6/20149.309.799.309.75161,449
8/5/20149.449.599.299.44134,270
8/4/20149.029.658.979.39283,083
8/1/20149.069.068.788.96334,270
7/31/20148.619.098.279.00251,169
7/30/20148.168.998.158.91450,471
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center