OHR PHARMACEUTICAL $1.57


17/5/2013 03:17 PM  |  OTC : OHRP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

OHRP historical data

Date Open High Low Close Volume
5/17/2013 1.55 1.58 1.55 1.57 93
5/16/2013 1.56 1.57 1.56 1.57 79
5/15/2013 1.58 1.58 1.58 1.58 60
5/14/2013 1.56 1.58 1.56 1.58 25
5/13/2013 1.56 1.56 1.52 1.56 72
5/10/2013 1.57 1.58 1.56 1.56 268
5/9/2013 1.60 1.60 1.56 1.56 455
5/8/2013 1.58 1.58 1.54 1.57 408
5/7/2013 1.58 1.59 1.57 1.57 910
5/6/2013 1.55 1.58 1.51 1.55 372
5/3/2013 1.55 1.55 1.51 1.55 112
5/2/2013 1.55 1.58 1.50 1.55 653
5/1/2013 1.58 1.58 1.55 1.55 167
4/30/2013 1.60 1.62 1.50 1.58 615
4/29/2013 1.59 1.60 1.55 1.60 117
4/26/2013 1.55 1.59 1.53 1.59 387
4/25/2013 1.53 1.55 1.50 1.55 348
4/24/2013 1.40 1.54 1.40 1.54 355
4/23/2013 1.55 1.55 1.50 1.52 235
4/22/2013 1.45 1.55 1.45 1.55 332
4/19/2013 1.50 1.50 1.45 1.49 2033
4/18/2013 1.50 1.50 1.45 1.49 244
4/17/2013 1.51 1.54 1.47 1.54 99
4/16/2013 1.55 1.59 1.49 1.50 518
4/15/2013 1.55 1.55 1.51 1.51 283
4/12/2013 1.57 1.59 1.51 1.55 116
4/11/2013 1.60 1.62 1.55 1.57 106
4/10/2013 1.59 1.60 1.59 1.60 155
4/9/2013 1.58 1.62 1.55 1.60 456
4/8/2013 1.58 1.65 1.50 1.56 607
4/5/2013 1.60 1.60 1.53 1.58 184
4/4/2013 1.60 1.60 1.56 1.58 150
4/3/2013 1.60 1.65 1.57 1.60 390
4/2/2013 1.68 1.69 1.60 1.60 51
4/1/2013 1.58 1.69 1.58 1.65 83
3/28/2013 1.57 1.68 1.57 1.68 255
3/27/2013 1.60 1.60 1.57 1.57 131
3/26/2013 1.59 1.60 1.59 1.59 35
3/25/2013 1.69 1.69 1.55 1.59 233
3/22/2013 1.44 1.60 1.44 1.54 60
3/21/2013 1.55 1.60 1.37 1.44 955
3/20/2013 1.65 1.65 1.55 1.55 390
3/19/2013 1.65 1.65 1.59 1.60 338
3/18/2013 1.58 1.69 1.56 1.62 595
3/15/2013 1.67 1.75 1.50 1.64 509
3/14/2013 1.69 1.70 1.60 1.60 749
3/13/2013 1.70 1.74 1.65 1.69 408
3/12/2013 1.65 1.72 1.64 1.65 1169
3/11/2013 1.68 1.75 1.64 1.68 2754
3/8/2013 1.65 1.70 1.63 1.63 366
3/7/2013 1.67 1.70 1.65 1.70 330
3/6/2013 1.61 1.69 1.61 1.69 171
3/5/2013 1.67 1.69 1.61 1.69 208
3/4/2013 1.70 1.70 1.66 1.69 353
3/1/2013 1.73 1.75 1.64 1.75 106
2/28/2013 1.75 1.75 1.62 1.65 154
2/27/2013 1.67 1.75 1.66 1.75 117
2/26/2013 1.69 1.69 1.65 1.65 60
2/25/2013 1.72 1.72 1.67 1.67 87
2/22/2013 1.66 1.72 1.66 1.72 68
2/21/2013 1.72 1.72 1.68 1.71 110
2/20/2013 1.74 1.74 1.74 1.74 5
2/19/2013 1.61 1.70 1.61 1.70 311
2/15/2013 1.71 1.75 1.61 1.65 101
2/14/2013 1.70 1.73 1.70 1.73 56
2/13/2013 1.73 1.73 1.70 1.73 14
2/12/2013 1.71 1.72 1.71 1.71 92
2/11/2013 1.62 1.71 1.62 1.71 68
2/8/2013 1.73 1.73 1.61 1.72 68
2/7/2013 1.71 1.73 1.70 1.72 111
2/6/2013 1.73 1.73 1.72 1.72 66
2/5/2013 1.73 1.74 1.71 1.71 297
2/4/2013 1.70 1.75 1.70 1.73 71
2/1/2013 1.70 1.73 1.70 1.70 140
1/31/2013 1.70 1.75 1.65 1.69 103
1/30/2013 1.70 1.75 1.61 1.63 424
1/29/2013 1.68 1.70 1.65 1.70 191
1/28/2013 1.65 1.76 1.65 1.70 1200
1/25/2013 1.65 1.65 1.63 1.65 210
1/24/2013 1.64 1.67 1.64 1.65 437
1/23/2013 1.66 1.68 1.63 1.63 543
1/22/2013 1.70 1.70 1.65 1.68 684
1/18/2013 1.63 1.70 1.63 1.67 212
1/17/2013 1.65 1.70 1.61 1.67 154
1/16/2013 1.70 1.72 1.65 1.65 282
1/15/2013 1.69 1.75 1.61 1.70 333
1/14/2013 1.78 1.78 1.66 1.70 291
1/11/2013 1.75 1.75 1.60 1.75 55
1/10/2013 1.80 1.80 1.75 1.80 266
1/9/2013 1.78 1.82 1.75 1.80 352
1/8/2013 1.75 1.78 1.75 1.75 71
1/7/2013 1.80 1.82 1.80 1.80 234
1/4/2013 1.75 1.82 1.68 1.80 413
1/3/2013 1.66 1.79 1.60 1.72 270
1/2/2013 1.79 1.80 1.75 1.75 142
12/31/2012 1.78 1.80 1.70 1.79 225
12/28/2012 1.84 1.84 1.77 1.80 169
12/27/2012 1.78 1.84 1.78 1.84 388
12/26/2012 1.80 1.84 1.77 1.78 75
12/24/2012 1.75 1.79 1.72 1.79 236
Marketplace
Trading Center