OHRP - OHR Pharmaceutical, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20192.91003.05002.88003.04003.040048,800
May 23, 20193.01003.10002.91002.91002.910030,500
May 22, 20193.10003.10002.91003.04003.040041,300
May 21, 20192.84003.04002.81003.04003.040054,800
May 20, 20192.66003.14002.66002.85002.8500166,500
May 17, 20192.65002.70002.60002.70002.700018,000
May 16, 20192.68002.69002.65002.65002.650026,300
May 15, 20192.60002.70002.60002.62002.620047,200
May 14, 20192.68002.80002.61002.61002.610041,300
May 13, 20192.59002.70002.55002.70002.700038,000
May 10, 20192.68002.71002.56002.57002.570047,900
May 09, 20192.79002.86002.62002.72002.720056,500
May 08, 20192.78002.86002.70002.79002.790046,200
May 07, 20192.72002.87002.71002.82002.820087,700
May 06, 20192.60002.78002.50002.76002.7600103,800
May 03, 20192.70003.09002.52002.65002.6500460,800
May 02, 20192.41002.80002.35002.60002.6000679,100
May 01, 20192.35002.56002.31002.43002.4300195,900
Apr 30, 20192.26002.39002.26002.39002.3900158,300
Apr 29, 20192.25002.34002.25002.29002.290012,900
Apr 26, 20192.20002.28002.20002.25002.250024,200
Apr 25, 20192.28002.35002.18002.21002.210049,400
Apr 24, 20192.23002.39002.22002.27002.270046,000
Apr 23, 20192.21002.30002.17002.25002.250051,600
Apr 22, 20192.26002.27002.15002.23002.230064,700
Apr 18, 20192.23002.32002.22002.27002.270072,100
Apr 17, 20192.34002.34002.23002.23002.230037,400
Apr 16, 20192.31002.40002.26002.34002.340069,900
Apr 15, 20192.25002.42002.24002.31002.310086,800
Apr 12, 20192.30002.36002.25002.27002.270029,300
Apr 11, 20192.43002.43002.30002.32002.320031,600
Apr 10, 20192.44002.45002.27002.42002.420043,200
Apr 09, 20192.45002.50002.35002.40002.4000112,900
Apr 08, 20192.40002.69002.40002.45002.4500183,400
Apr 05, 20192.40002.46002.27002.43002.430042,900
Apr 04, 20192.31002.39002.27002.38002.380057,900
Apr 03, 20192.28002.39002.25002.26002.260059,200
Apr 02, 20192.31002.37002.28002.30002.300015,100
Apr 01, 20192.32002.44002.25002.33002.330096,900
Mar 29, 20192.31002.45002.21002.25002.250054,800
Mar 28, 20192.38002.47002.26002.28002.2800169,600
Mar 27, 20192.24002.39002.18002.35002.3500109,700
Mar 26, 20192.29002.32002.20002.22002.22007,100
Mar 25, 20192.20002.31002.15002.30002.300043,400
Mar 22, 20192.29002.33002.23002.24002.240038,200
Mar 21, 20192.29002.33002.25002.33002.330044,500
Mar 20, 20192.35002.39002.28002.28002.280029,900
Mar 19, 20192.43002.43002.27002.39002.390040,200
Mar 18, 20192.35002.46002.28002.43002.4300113,200
Mar 15, 20192.36002.48002.26002.36002.360038,800
Mar 14, 20192.43002.49002.33002.34002.340058,800
Mar 13, 20192.36002.52002.25002.45002.450096,200
Mar 12, 20192.27002.43002.11002.35002.350072,200
Mar 11, 20192.52002.52001.97002.28002.2800349,500
Mar 08, 20192.84002.84002.50002.53002.5300261,900
Mar 07, 20193.34004.32002.53002.88002.88002,716,800
Mar 06, 20192.14003.19002.08003.10003.10002,411,300
Mar 05, 20192.21002.29002.06002.17002.170075,600
Mar 04, 20192.34002.37002.11002.20002.2000139,900
Mar 01, 20192.25002.70002.25002.39002.3900632,400
Feb 28, 20192.05002.31002.00002.23002.2300387,400
Feb 27, 20192.12002.15002.00002.07002.070037,400
Feb 26, 20192.13002.25002.02002.12002.1200128,300
Feb 25, 20191.94002.16001.93002.13002.1300103,300
Feb 22, 20192.04002.06001.90001.92001.920029,200
Feb 21, 20191.99002.19001.85002.05002.0500261,700
Feb 20, 20192.05002.05001.91001.97001.970061,800
Feb 19, 20192.15002.15002.00002.08002.080045,700
Feb 15, 20192.06002.16002.01002.11002.110048,400
Feb 14, 20192.24002.32002.08002.13002.130073,600
Feb 13, 20192.26002.35002.20002.24002.240063,600
Feb 12, 20192.29002.39002.15002.23002.230068,600
Feb 11, 20192.36002.64002.25002.30002.3000431,900
Feb 08, 20192.69002.69002.13002.14002.1400335,100
Feb 07, 20192.09003.50002.05002.77002.77001,427,500
Feb 06, 20191.94002.16001.94002.08002.0800218,200
Feb 05, 20191.88002.20001.73001.93001.9300414,900
Feb 04, 20192.81002.81001.76002.03002.0300783,100
Feb 04, 201920/1 Stock Split
Feb 01, 20192.60002.80002.40002.60002.60001,438,000
Jan 31, 20192.60003.00002.40002.60002.60001,218,900
Jan 30, 20192.40002.60002.40002.60002.60001,622,700
Jan 29, 20192.40002.60002.20002.40002.4000974,400
Jan 28, 20192.20002.40002.20002.40002.4000639,900
Jan 25, 20192.20002.40002.20002.20002.2000466,700
Jan 24, 20192.60002.60002.00002.40002.40001,258,600
Jan 23, 20192.40002.60002.40002.40002.4000383,600
Jan 22, 20192.60002.60002.20002.40002.4000317,200
Jan 18, 20192.40002.60002.40002.60002.6000430,300
Jan 17, 20192.20002.40002.20002.40002.4000460,000
Jan 16, 20192.40002.60002.40002.40002.4000621,300
Jan 15, 20192.60002.60002.40002.60002.6000588,100
Jan 14, 20192.60002.60002.40002.60002.6000722,900
Jan 11, 20192.60002.80002.40002.60002.6000887,400
Jan 10, 20192.60002.60002.40002.60002.60001,094,100
Jan 09, 20192.20002.80002.20002.60002.60001,656,300
Jan 08, 20192.80003.00002.40002.80002.80002,120,600
Jan 07, 20193.20003.40002.60003.00003.00002,401,600
Jan 04, 20193.60003.60003.00003.20003.20004,070,700
Jan 03, 20194.00004.20003.20003.60003.600015,329,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...