Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ohr Pharmceutial (NQ: OHRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.800 2.800 2.608 2.687 79,793 -0.06(-2.29%)
Nov 29, 2016 2.750 2.895 2.700 2.750 46,728 +0.00(+0.00%)
Nov 28, 2016 2.800 2.900 2.750 2.750 27,616 -0.15(-5.17%)
Nov 25, 2016 2.850 2.900 2.850 2.900 9,493 +0.00(+0.00%)
Nov 23, 2016 2.900 2.900 2.900 0 +0.10(+3.57%)
Nov 22, 2016 2.900 3.000 2.750 2.800 45,280 -0.10(-3.45%)
Nov 21, 2016 3.000 3.000 2.800 2.900 34,439 -0.05(-1.69%)
Nov 18, 2016 3.000 3.000 2.850 2.950 26,316 +0.00(+0.00%)
Nov 17, 2016 2.950 2.979 2.900 2.950 13,371 -0.05(-1.67%)
Nov 16, 2016 3.000 3.100 2.900 3.000 26,125 +0.00(+0.00%)
Nov 15, 2016 3.050 3.100 2.950 3.000 43,773 +0.00(+0.00%)
Nov 14, 2016 3.000 3.050 3.000 3.000 65,891 +0.00(+0.00%)
Nov 11, 2016 2.950 3.025 2.900 3.000 29,519 +0.00(+0.00%)
Nov 10, 2016 3.000 3.050 2.900 3.000 49,617 +0.00(+0.00%)
Nov 09, 2016 2.700 3.000 2.700 3.000 78,726 +0.30(+11.11%)
Nov 08, 2016 2.850 2.850 2.700 2.700 108,343 -0.15(-5.26%)
Nov 07, 2016 2.850 2.925 2.700 2.850 46,402 +0.10(+3.64%)
Nov 04, 2016 2.800 2.900 2.750 2.750 115,835 -0.10(-3.51%)
Nov 03, 2016 3.000 3.000 2.850 2.850 50,977 -0.15(-5.00%)
Nov 02, 2016 3.000 3.050 2.950 3.000 48,806 +0.00(+0.00%)
Nov 01, 2016 3.150 3.162 3.000 3.000 93,587 -0.15(-4.76%)
Oct 31, 2016 3.100 3.200 3.050 3.150 72,640 +0.05(+1.61%)
Oct 28, 2016 3.300 3.350 3.050 3.100 99,541 -0.15(-4.62%)
Oct 27, 2016 3.150 3.300 3.050 3.250 172,649 +0.30(+10.17%)
Oct 26, 2016 3.350 3.400 2.875 2.950 178,011 -0.45(-13.24%)
Oct 25, 2016 3.650 3.650 3.350 3.400 95,302 -0.15(-4.23%)
Oct 24, 2016 3.750 3.775 3.550 3.550 198,357 -0.20(-5.33%)
Oct 21, 2016 3.600 3.700 3.500 3.750 194,201 +0.10(+2.74%)
Oct 20, 2016 3.400 3.700 3.400 3.650 142,954 +0.20(+5.80%)
Oct 19, 2016 3.450 3.500 3.205 3.450 219,032 +0.05(+1.47%)
Oct 18, 2016 3.350 4.050 3.100 3.400 1,110,023 +0.10(+3.03%)
Oct 17, 2016 2.950 3.350 2.950 3.300 439,116 +0.44(+15.38%)
Oct 14, 2016 2.820 2.860 2.800 2.860 67,216 +0.03(+1.06%)
Oct 13, 2016 2.760 2.850 2.750 2.830 67,463 +0.08(+2.91%)
Oct 12, 2016 2.750 2.800 2.731 2.750 25,683 -0.03(-1.08%)
Oct 11, 2016 2.840 2.840 2.745 2.780 49,560 -0.04(-1.42%)
Oct 10, 2016 2.750 2.840 2.750 2.820 34,277 +0.09(+3.30%)
Oct 07, 2016 2.740 2.740 2.705 2.730 52,172 -0.01(-0.36%)
Oct 06, 2016 2.800 2.800 2.700 2.740 79,560 -0.06(-2.14%)
Oct 05, 2016 2.800 2.800 2.740 2.800 64,549 +0.03(+1.08%)
Oct 04, 2016 2.800 2.800 2.740 2.770 40,295 -0.03(-1.07%)
Oct 03, 2016 2.850 2.850 2.700 2.800 57,836 -0.03(-1.06%)
Sep 30, 2016 2.850 2.860 2.710 2.830 131,324 +0.07(+2.54%)
Sep 29, 2016 2.810 2.830 2.750 2.760 53,110 -0.05(-1.78%)
Sep 28, 2016 2.820 2.850 2.790 2.810 30,111 +0.00(+0.00%)
Sep 27, 2016 2.759 2.830 2.759 2.810 12,466 +0.02(+0.72%)
Sep 26, 2016 2.800 2.840 2.790 2.790 66,742 -0.02(-0.71%)
Sep 23, 2016 2.780 2.820 2.780 2.810 73,770 +0.03(+1.08%)
Sep 22, 2016 2.740 2.845 2.740 2.780 66,985 +0.03(+1.09%)
Sep 21, 2016 2.700 2.780 2.680 2.750 63,399 +0.03(+1.10%)
Sep 20, 2016 2.700 2.750 2.647 2.720 67,662 +0.03(+1.12%)
Sep 19, 2016 2.700 2.775 2.671 2.690 66,272 -0.02(-0.74%)
Sep 16, 2016 2.760 2.760 2.680 2.710 73,904 -0.03(-1.09%)
Sep 15, 2016 2.700 2.760 2.680 2.740 49,783 +0.04(+1.48%)
Sep 14, 2016 2.630 2.700 2.620 2.700 37,665 +0.10(+3.85%)
Sep 13, 2016 2.630 2.630 2.550 2.600 36,901 -0.03(-1.14%)
Sep 12, 2016 2.610 2.690 2.610 2.630 50,959 -0.01(-0.38%)
Sep 09, 2016 2.730 2.730 2.610 2.640 39,810 -0.09(-3.30%)
Sep 08, 2016 2.660 2.790 2.640 2.730 92,195 +0.05(+1.87%)
Sep 07, 2016 2.720 2.740 2.680 2.680 67,198 -0.02(-0.74%)
Sep 06, 2016 2.720 2.750 2.700 2.700 43,203 -0.02(-0.74%)
Sep 02, 2016 2.750 2.720 2.720 2.720 51,400 -0.05(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.