OHRP - OHR Pharmaceutical, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20194.684.684.684.684.68-
Jul 16, 20194.504.944.004.684.68209,000
Jul 15, 20195.556.234.364.554.55615,700
Jul 12, 20194.105.753.985.395.391,581,900
Jul 11, 20194.024.223.824.144.14180,400
Jul 10, 20193.655.353.654.254.251,500,100
Jul 09, 20193.823.943.553.693.69116,600
Jul 08, 20193.694.063.513.833.83258,500
Jul 05, 20193.163.773.123.703.70255,200
Jul 03, 20193.263.263.033.153.1543,200
Jul 02, 20193.403.403.133.283.2858,800
Jul 01, 20193.413.423.333.413.4132,200
Jun 28, 20193.543.703.383.413.4185,100
Jun 27, 20193.363.793.283.583.58176,000
Jun 26, 20193.553.853.333.483.48122,400
Jun 25, 20193.653.653.503.553.5570,200
Jun 24, 20193.853.863.653.653.6542,900
Jun 21, 20193.854.103.843.843.8446,700
Jun 20, 20193.924.103.703.783.7837,100
Jun 19, 20193.653.973.593.903.9089,500
Jun 18, 20193.553.793.473.653.6554,500
Jun 17, 20193.533.603.363.553.5556,200
Jun 14, 20193.543.733.373.463.4669,900
Jun 13, 20193.473.663.293.573.5732,800
Jun 12, 20193.193.903.073.393.39193,200
Jun 11, 20193.063.153.043.133.1311,400
Jun 10, 20193.113.183.013.013.0113,800
Jun 07, 20193.033.163.013.083.0830,700
Jun 06, 20192.973.102.963.083.0818,400
Jun 05, 20192.942.972.902.902.9017,700
Jun 04, 20193.053.122.912.992.999,600
Jun 03, 20193.083.142.993.003.0011,400
May 31, 20193.003.112.983.103.1048,000
May 30, 20193.043.132.853.003.00185,400
May 29, 20193.093.092.873.033.03136,200
May 28, 20193.003.243.003.063.0653,200
May 24, 20192.913.052.883.043.0448,800
May 23, 20193.013.102.912.912.9130,500
May 22, 20193.103.102.913.043.0441,300
May 21, 20192.843.042.813.043.0454,800
May 20, 20192.663.142.662.852.85166,500
May 17, 20192.652.702.602.702.7018,000
May 16, 20192.682.692.652.652.6526,300
May 15, 20192.602.702.602.622.6247,200
May 14, 20192.682.802.612.612.6141,300
May 13, 20192.592.702.552.702.7038,000
May 10, 20192.682.712.562.572.5747,900
May 09, 20192.792.862.622.722.7256,500
May 08, 20192.782.862.702.792.7946,200
May 07, 20192.722.872.712.822.8287,700
May 06, 20192.602.782.502.762.76103,800
May 03, 20192.703.092.522.652.65460,800
May 02, 20192.412.802.352.602.60679,100
May 01, 20192.352.562.312.432.43195,900
Apr 30, 20192.262.392.262.392.39158,300
Apr 29, 20192.252.342.252.292.2912,900
Apr 26, 20192.202.282.202.252.2524,200
Apr 25, 20192.282.352.182.212.2149,400
Apr 24, 20192.232.392.222.272.2746,000
Apr 23, 20192.212.302.172.252.2551,600
Apr 22, 20192.262.272.152.232.2364,700
Apr 18, 20192.232.322.222.272.2772,100
Apr 17, 20192.342.342.232.232.2337,400
Apr 16, 20192.312.402.262.342.3469,900
Apr 15, 20192.252.422.242.312.3186,800
Apr 12, 20192.302.362.252.272.2729,300
Apr 11, 20192.432.432.302.322.3231,600
Apr 10, 20192.442.452.272.422.4243,200
Apr 09, 20192.452.502.352.402.40112,900
Apr 08, 20192.402.692.402.452.45183,400
Apr 05, 20192.402.462.272.432.4342,900
Apr 04, 20192.312.392.272.382.3857,900
Apr 03, 20192.282.392.252.262.2659,200
Apr 02, 20192.312.372.282.302.3015,100
Apr 01, 20192.322.442.252.332.3396,900
Mar 29, 20192.312.452.212.252.2554,800
Mar 28, 20192.382.472.262.282.28169,600
Mar 27, 20192.242.392.182.352.35109,700
Mar 26, 20192.292.322.202.222.227,100
Mar 25, 20192.202.312.152.302.3043,400
Mar 22, 20192.292.332.232.242.2438,200
Mar 21, 20192.292.332.252.332.3344,500
Mar 20, 20192.352.392.282.282.2829,900
Mar 19, 20192.432.432.272.392.3940,200
Mar 18, 20192.352.462.282.432.43113,200
Mar 15, 20192.362.482.262.362.3638,800
Mar 14, 20192.432.492.332.342.3458,800
Mar 13, 20192.362.522.252.452.4596,200
Mar 12, 20192.272.432.112.352.3572,200
Mar 11, 20192.522.521.972.282.28349,500
Mar 08, 20192.842.842.502.532.53261,900
Mar 07, 20193.344.322.532.882.882,716,800
Mar 06, 20192.143.192.083.103.102,411,300
Mar 05, 20192.212.292.062.172.1775,600
Mar 04, 20192.342.372.112.202.20139,900
Mar 01, 20192.252.702.252.392.39632,400
Feb 28, 20192.052.312.002.232.23387,400
Feb 27, 20192.122.152.002.072.0737,400
Feb 26, 20192.132.252.022.122.12128,300
Feb 25, 20191.942.161.932.132.13103,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...