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 (%)
Jun 30, 2015 2.420 2.530 2.370 2.510 139,785 +0.11(+4.58%)
Jun 29, 2015 2.500 2.500 2.350 2.400 310,375 -0.12(-4.76%)
Jun 26, 2015 2.500 2.530 2.410 2.520 3,135,884 +0.03(+1.20%)
Jun 25, 2015 2.620 2.620 2.440 2.490 272,787 -0.10(-3.86%)
Jun 24, 2015 2.540 2.645 2.500 2.590 242,286 +0.03(+1.17%)
Jun 23, 2015 2.460 2.570 2.455 2.560 189,994 +0.11(+4.49%)
Jun 22, 2015 2.520 2.600 2.420 2.450 286,613 -0.05(-2.00%)
Jun 19, 2015 2.600 2.600 2.500 2.500 268,873 -0.07(-2.72%)
Jun 18, 2015 2.610 2.650 2.540 2.570 149,755 -0.03(-1.15%)
Jun 17, 2015 2.640 2.650 2.550 2.600 127,005 -0.02(-0.76%)
Jun 16, 2015 2.570 2.640 2.540 2.620 120,813 +0.05(+1.95%)
Jun 15, 2015 2.580 2.600 2.530 2.570 196,052 -0.02(-0.77%)
Jun 12, 2015 2.620 2.641 2.590 2.590 124,937 -0.06(-2.26%)
Jun 11, 2015 2.610 2.710 2.590 2.650 147,681 +0.02(+0.76%)
Jun 10, 2015 2.690 2.720 2.612 2.630 359,077 -0.06(-2.23%)
Jun 09, 2015 2.730 2.790 2.700 2.690 262,867 -0.06(-2.18%)
Jun 08, 2015 2.720 2.830 2.720 2.750 220,698 +0.01(+0.36%)
Jun 05, 2015 2.800 2.820 2.730 2.740 171,790 -0.04(-1.44%)
Jun 04, 2015 2.750 2.820 2.740 2.780 170,565 +0.00(+0.00%)
Jun 03, 2015 2.730 2.800 2.710 2.780 175,142 +0.05(+1.83%)
Jun 02, 2015 2.750 2.780 2.710 2.730 219,818 -0.04(-1.44%)
Jun 01, 2015 2.700 2.790 2.700 2.770 221,305 +0.06(+2.21%)
May 29, 2015 2.710 2.880 2.700 2.710 1,245,874 -0.01(-0.37%)
May 28, 2015 2.760 2.795 2.710 2.720 157,544 -0.04(-1.45%)
May 27, 2015 2.710 2.790 2.710 2.760 247,670 +0.05(+1.85%)
May 26, 2015 2.750 2.780 2.700 2.710 295,353 -0.08(-2.87%)
May 22, 2015 2.760 2.790 2.790 2.790 249,600 +0.05(+1.82%)
May 21, 2015 2.700 2.760 2.700 2.740 156,459 +0.05(+1.86%)
May 20, 2015 2.720 2.760 2.680 2.690 151,020 -0.03(-1.10%)
May 19, 2015 2.760 2.790 2.700 2.720 180,488 -0.05(-1.81%)
May 18, 2015 2.710 2.770 2.700 2.770 253,246 +0.04(+1.47%)
May 15, 2015 2.740 2.750 2.690 2.730 160,975 -0.02(-0.73%)
May 14, 2015 2.750 2.770 2.700 2.750 209,150 +0.02(+0.73%)
May 13, 2015 2.770 2.770 2.680 2.730 141,580 -0.03(-1.09%)
May 12, 2015 2.660 2.770 2.660 2.760 223,590 +0.02(+0.73%)
May 11, 2015 2.730 2.770 2.700 2.740 195,649 -0.01(-0.36%)
May 08, 2015 2.820 2.820 2.660 2.750 269,759 -0.05(-1.79%)
May 07, 2015 2.880 2.900 2.720 2.800 361,373 +0.04(+1.45%)
May 06, 2015 2.860 2.860 2.720 2.760 212,733 -0.06(-2.13%)
May 05, 2015 2.890 2.920 2.750 2.820 293,117 -0.04(-1.40%)
May 04, 2015 2.860 2.920 2.830 2.860 340,221 +0.04(+1.42%)
May 01, 2015 2.850 2.860 2.760 2.820 228,887 +0.01(+0.36%)
Apr 30, 2015 2.820 2.880 2.760 2.810 302,223 +0.00(+0.00%)
Apr 29, 2015 2.860 2.920 2.800 2.810 179,590 -0.06(-2.09%)
Apr 28, 2015 2.750 2.940 2.720 2.870 634,529 +0.06(+2.14%)
Apr 27, 2015 2.950 2.990 2.700 2.810 659,213 -0.13(-4.42%)
Apr 24, 2015 2.900 3.040 2.860 2.940 1,155,252 +0.12(+4.26%)
Apr 23, 2015 2.720 2.930 2.660 2.820 942,700 +0.10(+3.68%)
Apr 22, 2015 2.630 2.780 2.610 2.720 362,018 +0.08(+3.03%)
Apr 21, 2015 2.730 2.730 2.610 2.640 363,949 -0.07(-2.58%)
Apr 20, 2015 2.650 2.745 2.620 2.710 411,979 +0.06(+2.26%)
Apr 17, 2015 2.680 2.690 2.610 2.650 362,182 -0.06(-2.21%)
Apr 16, 2015 2.770 2.770 2.630 2.710 496,223 -0.05(-1.81%)
Apr 15, 2015 2.780 2.810 2.700 2.760 356,231 +0.02(+0.73%)
Apr 14, 2015 2.710 2.800 2.620 2.740 539,468 +0.02(+0.74%)
Apr 13, 2015 2.800 2.820 2.680 2.720 665,343 -0.08(-2.86%)
Apr 10, 2015 2.710 2.840 2.640 2.800 448,477 +0.11(+4.09%)
Apr 09, 2015 2.700 2.720 2.560 2.690 563,154 +0.00(+0.00%)
Apr 08, 2015 2.800 2.810 2.630 2.690 814,937 -0.03(-1.10%)
Apr 07, 2015 2.500 2.740 2.480 2.720 1,053,362 +0.21(+8.37%)
Apr 06, 2015 2.560 2.560 2.490 2.510 729,843 -0.03(-1.18%)
Apr 02, 2015 2.590 2.540 2.540 2.540 644,900 -0.01(-0.39%)
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.