Dark

OHRP
Ohr Pharmaceutical Inc
stock NASDAQ

Inactive

Jul 12, 2019

5.39USD+30.193%(+1.25)1,581,903

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-12	4.1000	5.750000	3.980000	5.390000	+30.193%	1,581,903	0.000%
2019-07-11	4.0200	4.220000	3.820000	4.140000	-2.588%	180,419	+30.193%
2019-07-10	3.6500	5.350000	3.650000	4.250000	+15.176%	1,500,530	+26.824%
2019-07-09	3.8200	3.940000	3.550000	3.690000	-3.655%	116,611	+46.070%
2019-07-08	3.6900	4.060200	3.510000	3.830000	+3.514%	258,510	+40.731%
2019-07-05	3.1600	3.770000	3.120000	3.700000	+17.460%	255,239	+45.676%
2019-07-03	3.2600	3.260000	3.030000	3.150000	-3.978%	43,227	+71.111%
2019-07-02	3.4000	3.400000	3.126600	3.280500	-3.798%	58,848	+64.304%
2019-07-01	3.4100	3.420000	3.330000	3.410000	0.000%	32,150	+58.065%
2019-06-28	3.5400	3.699900	3.380000	3.410000	-4.749%	85,094	+58.065%
2019-06-27	3.3600	3.790000	3.280000	3.580000	+2.874%	175,986	+50.559%
2019-06-26	3.5500	3.850000	3.330000	3.480000	-1.972%	122,583	+54.885%
2019-06-25	3.6500	3.650000	3.500000	3.550000	-2.740%	70,174	+51.831%
2019-06-24	3.8500	3.858000	3.650000	3.650000	-4.948%	42,869	+47.671%
2019-06-21	3.8500	4.100000	3.840000	3.840000	+1.587%	46,656	+40.365%
2019-06-20	3.9200	4.100000	3.700000	3.780000	-3.077%	37,149	+42.593%
2019-06-19	3.6500	3.968300	3.590100	3.900000	+6.849%	89,475	+38.205%
2019-06-18	3.5500	3.790000	3.470000	3.650000	+2.817%	54,547	+47.671%
2019-06-17	3.5300	3.600000	3.357800	3.550000	+2.601%	56,158	+51.831%
2019-06-14	3.5400	3.730000	3.370000	3.460000	-3.081%	69,906	+55.780%
2019-06-13	3.4700	3.660000	3.286600	3.570000	+5.310%	32,757	+50.980%
2019-06-12	3.1900	3.900000	3.067500	3.390000	+8.307%	193,192	+58.997%
2019-06-11	3.0600	3.150000	3.040000	3.130000	+3.987%	11,442	+72.204%
2019-06-10	3.1100	3.179900	3.010000	3.010000	-2.273%	13,816	+79.070%
2019-06-07	3.0251	3.160000	3.010100	3.080000	-0.156%	30,743	+75.000%
2019-06-06	2.9700	3.100000	2.959000	3.084800	+6.372%	18,433	+74.728%
2019-06-05	2.9400	2.970000	2.900000	2.900000	-3.010%	17,686	+85.862%
2019-06-04	3.0500	3.122600	2.911000	2.990000	-0.333%	9,564	+80.268%
2019-06-03	3.0800	3.140700	2.990300	3.000000	-3.226%	11,354	+79.667%
2019-05-31	2.9999	3.110000	2.980000	3.100000	+3.333%	48,047	+73.871%
2019-05-30	3.0400	3.130000	2.850000	3.000000	-0.990%	185,375	+79.667%
2019-05-29	3.0900	3.090000	2.870000	3.030000	-0.980%	136,224	+77.888%
2019-05-28	3.0000	3.240000	3.000000	3.060000	+0.658%	53,198	+76.144%
2019-05-24	2.9100	3.050000	2.884400	3.040000	+4.467%	48,778	+77.303%
2019-05-23	3.0100	3.100000	2.910000	2.910000	-4.276%	30,490	+85.223%
2019-05-22	3.1010	3.101000	2.910000	3.040000	0.000%	41,277	+77.303%
2019-05-21	2.8430	3.040000	2.810300	3.040000	+6.667%	54,765	+77.303%
2019-05-20	2.6577	3.135000	2.657700	2.850000	+5.556%	166,549	+89.123%
2019-05-17	2.6500	2.700000	2.600000	2.700000	+1.887%	18,036	+99.630%
2019-05-16	2.6800	2.690000	2.650000	2.650000	+1.145%	26,313	+103.396%
2019-05-15	2.6000	2.700000	2.600000	2.620000	+0.383%	47,180	+105.725%
2019-05-14	2.6800	2.799900	2.606100	2.610000	-3.333%	41,342	+106.513%
2019-05-13	2.5900	2.700000	2.550600	2.700000	+5.058%	37,952	+99.630%
2019-05-10	2.6800	2.710000	2.560000	2.570000	-5.515%	47,855	+109.728%
2019-05-09	2.7900	2.859900	2.620000	2.720000	-2.509%	56,488	+98.162%
2019-05-08	2.7800	2.860000	2.700000	2.790000	-1.064%	46,190	+93.190%
2019-05-07	2.7200	2.870000	2.710000	2.820000	+2.174%	87,662	+91.135%
2019-05-06	2.6000	2.780000	2.500000	2.760000	+4.151%	103,822	+95.290%
2019-05-03	2.7000	3.090000	2.515000	2.650000	+1.923%	460,846	+103.396%
2019-05-02	2.4100	2.800000	2.350000	2.600000	+6.996%	679,096	+107.308%
2019-05-01	2.3500	2.562500	2.310000	2.430000	+1.703%	195,873	+121.811%
2019-04-30	2.2600	2.390000	2.260000	2.389300	+4.336%	158,314	+125.589%
2019-04-29	2.2500	2.340000	2.250000	2.290000	+1.724%	12,933	+135.371%
2019-04-26	2.2000	2.280000	2.200000	2.251200	+1.864%	24,185	+139.428%
2019-04-25	2.2800	2.350000	2.180000	2.210000	-2.643%	49,353	+143.891%
2019-04-24	2.2300	2.388000	2.221200	2.270000	+0.889%	45,985	+137.445%
2019-04-23	2.2100	2.300000	2.170800	2.250000	+0.897%	51,643	+139.556%
2019-04-22	2.2600	2.270000	2.150000	2.230000	-1.905%	64,651	+141.704%
2019-04-18	2.2300	2.320000	2.220000	2.273300	+1.942%	72,099	+137.100%
2019-04-17	2.3400	2.340000	2.230000	2.230000	-4.701%	37,368	+141.704%
2019-04-16	2.3100	2.400000	2.260000	2.340000	+1.299%	69,886	+130.342%
2019-04-15	2.2500	2.420000	2.240000	2.310000	+1.762%	86,753	+133.333%
2019-04-12	2.3000	2.360000	2.250000	2.270000	-2.155%	29,315	+137.445%
2019-04-11	2.4300	2.430000	2.300000	2.320000	-4.132%	31,567	+132.328%
2019-04-10	2.4400	2.450000	2.270000	2.420000	+0.833%	43,230	+122.727%
2019-04-09	2.4500	2.500000	2.350000	2.400000	-2.041%	112,953	+124.583%
2019-04-08	2.4000	2.689900	2.400000	2.450000	+0.823%	183,433	+120.000%
2019-04-05	2.3964	2.460000	2.270000	2.430000	+2.101%	42,925	+121.811%
2019-04-04	2.3100	2.388200	2.271800	2.380000	+5.310%	57,888	+126.471%
2019-04-03	2.2800	2.390000	2.250000	2.260000	-1.739%	59,240	+138.496%
2019-04-02	2.3100	2.370000	2.280000	2.300000	-1.288%	15,101	+134.348%
2019-04-01	2.3200	2.440000	2.250100	2.330000	+3.556%	96,889	+131.330%
2019-03-29	2.3100	2.447300	2.210000	2.250000	-1.316%	54,764	+139.556%
2019-03-28	2.3800	2.470000	2.260000	2.280000	-2.979%	169,658	+136.404%
2019-03-27	2.2400	2.390000	2.181200	2.350000	+5.856%	109,724	+129.362%
2019-03-26	2.2900	2.320000	2.200000	2.220000	-3.520%	7,094	+142.793%
2019-03-25	2.2000	2.310000	2.150000	2.301000	+2.723%	43,437	+134.246%
2019-03-22	2.2900	2.330000	2.230000	2.240000	-3.863%	38,161	+140.625%
2019-03-21	2.2900	2.330000	2.250000	2.330000	+2.193%	44,504	+131.330%
2019-03-20	2.3500	2.390000	2.280000	2.280000	-4.603%	29,903	+136.404%
2019-03-19	2.4300	2.430000	2.271000	2.390000	-1.646%	40,234	+125.523%
2019-03-18	2.3500	2.457000	2.284400	2.430000	+2.966%	113,245	+121.811%
2019-03-15	2.3600	2.480000	2.260000	2.360000	+0.855%	38,757	+128.390%
2019-03-14	2.4300	2.490000	2.330000	2.340000	-4.490%	58,766	+130.342%
2019-03-13	2.3600	2.520000	2.250500	2.450000	+4.255%	96,222	+120.000%
2019-03-12	2.2700	2.428000	2.110000	2.350000	+3.070%	72,185	+129.362%
2019-03-11	2.5200	2.520000	1.970100	2.280000	-9.881%	349,535	+136.404%
2019-03-08	2.8400	2.840000	2.500000	2.530000	-12.153%	261,946	+113.043%
2019-03-07	3.3400	4.319600	2.530000	2.880000	-7.097%	2,716,947	+87.153%
2019-03-06	2.1399	3.190000	2.080000	3.100000	+42.857%	2,411,304	+73.871%
2019-03-05	2.2100	2.290000	2.060000	2.170000	-1.364%	75,574	+148.387%
2019-03-04	2.3400	2.370000	2.110000	2.200000	-7.950%	139,850	+145.000%
2019-03-01	2.2540	2.699900	2.250000	2.390000	+7.175%	632,443	+125.523%
2019-02-28	2.0500	2.310000	2.000000	2.230000	+7.729%	387,382	+141.704%
2019-02-27	2.1200	2.150000	2.000000	2.070000	-2.358%	37,394	+160.386%
2019-02-26	2.1300	2.250000	2.020000	2.120000	-0.469%	128,254	+154.245%
2019-02-25	1.9400	2.160100	1.930000	2.130000	+10.938%	103,349	+153.052%
2019-02-22	2.0400	2.056000	1.900100	1.920000	-6.341%	29,164	+180.729%
2019-02-21	1.9900	2.190000	1.850000	2.050000	+4.061%	261,747	+162.927%
2019-02-20	2.0500	2.050000	1.910500	1.970000	-5.288%	61,837	+173.604%
2019-02-19	2.1500	2.150000	2.000000	2.080000	-1.422%	45,704	+159.135%
2019-02-15	2.0600	2.160000	2.010000	2.110000	-0.939%	48,369	+155.450%
2019-02-14	2.2400	2.324000	2.080000	2.130000	-4.911%	73,586	+153.052%
2019-02-13	2.2600	2.350000	2.200000	2.240000	+0.448%	63,631	+140.625%
2019-02-12	2.2900	2.390000	2.150000	2.230000	-3.043%	68,610	+141.704%
2019-02-11	2.3600	2.640000	2.250000	2.300000	+7.477%	431,914	+134.348%
2019-02-08	2.6900	2.690000	2.130000	2.140000	-22.744%	335,328	+151.869%
2019-02-07	2.0900	3.500000	2.050200	2.770000	+33.173%	1,427,469	+94.585%
2019-02-06	1.9400	2.160000	1.940000	2.080000	+7.772%	218,175	+159.135%
2019-02-05	1.8800	2.200000	1.730000	1.930000	-2.030%	414,850	+179.275%
2019-02-04	2.8100	2.810000	1.760000	1.970000	+1,439.063%	1,072,164	+173.604%
2019-02-01	0.1340	0.140000	0.120100	0.128000	-4.478%	1,438,031	+4,110.938%
2019-01-31	0.1298	0.147000	0.121000	0.134000	+3.077%	1,218,936	+3,922.388%
2019-01-30	0.1240	0.131700	0.115000	0.130000	+5.008%	1,622,887	+4,046.154%
2019-01-29	0.1177	0.130000	0.110100	0.123800	+5.185%	974,435	+4,253.796%
2019-01-28	0.1110	0.120000	0.109000	0.117697	+3.424%	639,946	+4,479.556%
2019-01-25	0.1100	0.115620	0.110000	0.113800	-1.981%	466,735	+4,636.380%
2019-01-24	0.1252	0.125200	0.100000	0.116100	-6.747%	1,258,629	+4,542.550%
2019-01-23	0.1200	0.125500	0.116500	0.124500	-0.240%	383,597	+4,229.317%
2019-01-22	0.1275	0.128000	0.112300	0.124800	-2.271%	317,228	+4,218.910%
2019-01-18	0.1230	0.130000	0.120000	0.127700	+6.417%	430,322	+4,120.830%
2019-01-17	0.1118	0.123000	0.110000	0.120000	-2.439%	459,986	+4,391.667%
2019-01-16	0.1246	0.130000	0.115000	0.123000	-5.385%	621,324	+4,282.114%
2019-01-15	0.1299	0.134900	0.124000	0.130000	0.000%	588,136	+4,046.154%
2019-01-14	0.1329	0.134800	0.124500	0.130000	+2.767%	722,923	+4,046.154%
2019-01-11	0.1280	0.135000	0.124000	0.126500	+0.397%	887,403	+4,160.870%
2019-01-10	0.1313	0.134800	0.121800	0.126000	-6.528%	1,094,147	+4,177.778%
2019-01-09	0.1110	0.136000	0.111000	0.134800	-0.882%	1,656,338	+3,898.516%
2019-01-08	0.1390	0.147800	0.120000	0.136000	-9.333%	2,120,630	+3,863.235%
2019-01-07	0.1594	0.168000	0.133400	0.150000	-6.191%	2,401,626	+3,493.333%
2019-01-04	0.1800	0.181000	0.150000	0.159900	-9.915%	4,070,745	+3,270.857%
2019-01-03	0.2000	0.210000	0.160500	0.177500	+61.364%	15,329,687	+2,936.620%
2019-01-02	0.0823	0.117500	0.082000	0.110000	+27.907%	3,034,098	+4,800.000%
2018-12-31	0.0918	0.094000	0.079100	0.086000	-2.605%	1,389,851	+6,167.442%
2018-12-28	0.0972	0.100000	0.081300	0.088300	-4.644%	2,416,243	+6,004.190%
2018-12-27	0.0957	0.105500	0.092000	0.092600	-5.317%	465,483	+5,720.734%
2018-12-26	0.0990	0.110000	0.097800	0.097800	0.000%	306,438	+5,411.247%
2018-12-24	0.1000	0.100000	0.088000	0.097800	+1.875%	241,161	+5,411.247%
2018-12-21	0.1022	0.104500	0.089900	0.096000	-8.397%	784,988	+5,514.583%
2018-12-20	0.1100	0.110000	0.091600	0.104800	-3.853%	677,569	+5,043.130%
2018-12-19	0.1188	0.122000	0.104000	0.109000	-4.134%	626,361	+4,844.954%
2018-12-18	0.1201	0.123800	0.110500	0.113700	-12.538%	1,031,522	+4,640.545%
2018-12-17	0.1391	0.140000	0.123100	0.130000	-1.887%	383,049	+4,046.154%
2018-12-14	0.1434	0.150000	0.130000	0.132500	-3.011%	302,745	+3,967.925%
2018-12-13	0.1340	0.140000	0.130300	0.136614	+1.875%	236,744	+3,845.423%
2018-12-12	0.1300	0.142500	0.130000	0.134100	+3.154%	387,754	+3,919.389%
2018-12-11	0.1400	0.143700	0.130000	0.130000	-8.451%	198,227	+4,046.154%
2018-12-10	0.1450	0.145000	0.130000	0.142000	+1.429%	504,813	+3,695.775%
2018-12-07	0.1360	0.144500	0.130100	0.140000	+4.322%	647,349	+3,750.000%
2018-12-06	0.1566	0.156600	0.121100	0.134200	-12.402%	1,474,322	+3,916.393%
2018-12-04	0.1680	0.168000	0.150000	0.153200	-4.250%	672,742	+3,418.277%
2018-12-03	0.1650	0.168000	0.157500	0.160000	+6.667%	442,749	+3,268.750%
2018-11-30	0.1649	0.164900	0.150000	0.150000	-7.579%	549,494	+3,493.333%
2018-11-29	0.1583	0.165000	0.155000	0.162300	+1.501%	343,191	+3,221.010%
2018-11-28	0.1575	0.168800	0.157500	0.159900	-2.022%	395,812	+3,270.857%
2018-11-27	0.1690	0.170000	0.160000	0.163200	-3.145%	226,302	+3,202.696%
2018-11-26	0.1667	0.177100	0.162600	0.168500	+1.080%	189,087	+3,098.813%
2018-11-23	0.1700	0.170600	0.160400	0.166700	+2.017%	116,568	+3,133.353%
2018-11-21	0.1575	0.178000	0.157500	0.163404	-0.847%	459,489	+3,198.573%
2018-11-20	0.1820	0.182000	0.140000	0.164800	-10.191%	1,574,683	+3,170.631%
2018-11-19	0.1875	0.187500	0.175000	0.183500	-0.757%	234,370	+2,837.330%
2018-11-16	0.1800	0.184900	0.180000	0.184900	+1.038%	259,363	+2,815.089%
2018-11-15	0.1895	0.189900	0.171100	0.183000	-6.009%	607,447	+2,845.355%
2018-11-14	0.1929	0.199700	0.190000	0.194700	-2.601%	505,470	+2,668.362%
2018-11-13	0.2050	0.205000	0.190000	0.199900	+2.513%	323,366	+2,596.348%
2018-11-12	0.2000	0.209800	0.195000	0.195000	-6.609%	571,268	+2,664.103%
2018-11-09	0.2000	0.211000	0.200000	0.208800	-5.091%	310,130	+2,481.418%
2018-11-08	0.2000	0.220000	0.200000	0.220000	+4.762%	215,891	+2,350.000%
2018-11-07	0.2205	0.221000	0.200000	0.210000	-0.285%	330,993	+2,466.667%
2018-11-06	0.2187	0.219900	0.208900	0.210600	+1.104%	322,278	+2,459.354%
2018-11-05	0.1961	0.230000	0.196100	0.208300	+6.276%	1,050,280	+2,487.614%
2018-11-02	0.1960	0.204800	0.195000	0.196000	-1.259%	413,114	+2,650.000%
2018-11-01	0.2000	0.204648	0.192600	0.198500	-2.169%	429,631	+2,615.365%
2018-10-31	0.1920	0.209000	0.192000	0.202900	-3.150%	446,332	+2,556.481%
2018-10-30	0.2050	0.212000	0.195000	0.209500	+2.195%	549,291	+2,472.792%
2018-10-29	0.2180	0.219900	0.205000	0.205000	-6.818%	522,010	+2,529.268%
2018-10-26	0.2233	0.229000	0.211000	0.220000	-0.452%	433,536	+2,350.000%
2018-10-25	0.2250	0.239000	0.220200	0.221000	-3.028%	451,221	+2,338.914%
2018-10-24	0.2387	0.252000	0.222200	0.227900	-2.690%	936,362	+2,265.072%
2018-10-23	0.2360	0.239900	0.213000	0.234200	-2.417%	873,925	+2,201.452%
2018-10-22	0.2700	0.270000	0.235000	0.240000	-3.148%	2,049,463	+2,145.833%
2018-10-19	0.2478	0.257200	0.212000	0.247800	0.000%	2,658,669	+2,075.141%
2018-10-18	0.2030	0.268000	0.201000	0.247800	+22.009%	6,207,971	+2,075.141%
2018-10-17	0.2100	0.217000	0.200000	0.203100	-3.286%	1,089,335	+2,553.865%
2018-10-16	0.2111	0.221100	0.201100	0.210000	-4.977%	987,093	+2,466.667%
2018-10-15	0.2324	0.237000	0.210000	0.221000	-3.913%	1,125,706	+2,338.914%
2018-10-12	0.2500	0.254664	0.220000	0.230000	-2.107%	690,215	+2,243.478%
2018-10-11	0.2200	0.260000	0.211100	0.234950	-3.313%	994,821	+2,194.105%
2018-10-10	0.2700	0.285040	0.235000	0.243000	-20.510%	2,891,280	+2,118.107%
2018-10-09	0.2400	0.314000	0.215000	0.305700	+27.375%	9,991,881	+1,663.167%
2018-10-08	0.2050	0.241500	0.190000	0.240000	+17.566%	1,613,575	+2,145.833%
2018-10-05	0.2000	0.215000	0.199900	0.204140	-5.051%	506,509	+2,540.345%
2018-10-04	0.2330	0.240000	0.191000	0.215000	-16.956%	1,299,251	+2,406.977%
2018-10-03	0.2600	0.280000	0.210000	0.258900	+17.682%	4,664,500	+1,981.885%
2018-10-02	0.2005	0.245000	0.191000	0.220000	+14.935%	3,130,015	+2,350.000%
2018-10-01	0.1755	0.205000	0.175000	0.191412	+3.466%	967,683	+2,715.915%
2018-09-28	0.1900	0.198300	0.180000	0.185000	-2.478%	244,615	+2,813.514%
2018-09-27	0.1860	0.200000	0.180000	0.189700	-5.103%	413,172	+2,741.328%
2018-09-26	0.1780	0.210000	0.178000	0.199900	+9.835%	1,869,229	+2,596.348%
2018-09-25	0.1800	0.188100	0.175000	0.182000	-2.151%	136,145	+2,861.538%
2018-09-24	0.1840	0.190000	0.180000	0.186000	-2.105%	241,808	+2,797.849%
2018-09-21	0.1790	0.190000	0.170000	0.190000	+4.683%	335,577	+2,736.842%
2018-09-20	0.1817	0.191500	0.180000	0.181500	+0.833%	205,855	+2,869.697%
2018-09-19	0.1860	0.190000	0.178900	0.180000	-3.743%	389,732	+2,894.444%
2018-09-18	0.1959	0.195900	0.179900	0.187000	+0.268%	364,118	+2,782.353%
2018-09-17	0.1850	0.200000	0.181500	0.186500	+3.611%	331,045	+2,790.080%
2018-09-14	0.1800	0.185000	0.180000	0.180000	-0.056%	371,281	+2,894.444%
2018-09-13	0.1910	0.199900	0.180000	0.180100	-6.732%	755,810	+2,892.782%
2018-09-12	0.2440	0.244000	0.190000	0.193100	-19.542%	1,815,936	+2,691.300%
2018-09-11	0.1985	0.245000	0.192800	0.240000	+25.786%	7,173,476	+2,145.833%
2018-09-10	0.1912	0.194600	0.190100	0.190800	+1.543%	98,308	+2,724.948%
2018-09-07	0.1910	0.196500	0.182300	0.187900	-1.777%	162,800	+2,768.547%
2018-09-06	0.2044	0.210000	0.190300	0.191300	-6.409%	204,766	+2,717.564%
2018-09-05	0.2200	0.220000	0.192500	0.204400	-1.684%	302,978	+2,536.986%
2018-09-04	0.2100	0.220000	0.190000	0.207900	+6.615%	391,452	+2,492.593%
2018-08-31	0.1930	0.200000	0.184400	0.195000	+5.460%	467,157	+2,664.103%
2018-08-30	0.1940	0.194000	0.181100	0.184904	-4.492%	209,017	+2,815.026%
2018-08-29	0.1800	0.195000	0.180000	0.193600	+7.556%	331,432	+2,684.091%
2018-08-28	0.1750	0.189900	0.175000	0.180000	+1.868%	158,056	+2,894.444%
2018-08-27	0.1901	0.190100	0.175000	0.176700	+0.971%	164,256	+2,950.368%
2018-08-24	0.1710	0.182000	0.171000	0.175000	+0.633%	79,753	+2,980.000%
2018-08-23	0.1750	0.187000	0.172200	0.173900	-0.742%	227,574	+2,999.482%
2018-08-22	0.1700	0.182500	0.170000	0.175200	-2.667%	79,764	+2,976.484%
2018-08-21	0.1895	0.190000	0.170100	0.180000	-2.333%	174,583	+2,894.444%
2018-08-20	0.1900	0.190900	0.180100	0.184300	+2.389%	188,679	+2,824.579%
2018-08-17	0.1709	0.190000	0.170900	0.180000	+5.325%	410,319	+2,894.444%
2018-08-16	0.1795	0.180000	0.170000	0.170900	-0.058%	131,280	+3,053.891%
2018-08-15	0.1730	0.173000	0.160088	0.171000	+4.587%	193,879	+3,052.047%
2018-08-14	0.1650	0.170000	0.155500	0.163500	+3.744%	318,116	+3,196.636%
2018-08-13	0.1545	0.157700	0.150200	0.157600	+4.927%	135,602	+3,320.051%
2018-08-10	0.1576	0.159900	0.150000	0.150200	+0.067%	199,590	+3,488.549%
2018-08-09	0.1701	0.172800	0.150000	0.150100	-12.478%	673,082	+3,490.939%
2018-08-08	0.1790	0.180000	0.170100	0.171500	-3.380%	386,094	+3,042.857%
2018-08-07	0.1800	0.180200	0.177500	0.177500	-1.553%	308,620	+2,936.620%
2018-08-06	0.1800	0.184000	0.180000	0.180300	+0.167%	232,833	+2,889.462%
2018-08-03	0.1803	0.187100	0.180000	0.180000	-0.332%	214,009	+2,894.444%
2018-08-02	0.1894	0.190000	0.180500	0.180600	+0.055%	96,015	+2,884.496%
2018-08-01	0.1817	0.190000	0.180000	0.180500	-1.366%	237,134	+2,886.150%
2018-07-31	0.2000	0.200000	0.183000	0.183000	-2.139%	219,728	+2,845.355%
2018-07-30	0.1879	0.197400	0.184900	0.187000	-0.377%	250,201	+2,782.353%
2018-07-27	0.1944	0.194400	0.185100	0.187708	-2.943%	173,986	+2,771.481%
2018-07-26	0.1850	0.198000	0.185000	0.193400	-0.258%	256,850	+2,686.970%
2018-07-25	0.1920	0.199692	0.190200	0.193900	+0.832%	105,154	+2,679.783%
2018-07-24	0.1900	0.201300	0.190000	0.192300	-4.423%	153,520	+2,702.912%
2018-07-23	0.2000	0.210000	0.199171	0.201200	+0.550%	62,898	+2,578.926%
2018-07-20	0.2000	0.210000	0.200000	0.200100	-0.941%	72,813	+2,593.653%
2018-07-19	0.2030	0.215000	0.200000	0.202000	+0.398%	119,552	+2,568.317%
2018-07-18	0.2000	0.210000	0.191000	0.201200	+0.600%	203,670	+2,578.926%
2018-07-17	0.2090	0.209000	0.200000	0.200000	-4.260%	109,872	+2,595.000%
2018-07-16	0.2050	0.210000	0.204000	0.208900	+0.487%	66,051	+2,480.182%
2018-07-13	0.2102	0.210200	0.207000	0.207888	-1.058%	148,008	+2,492.742%
2018-07-12	0.2200	0.220000	0.204000	0.210110	-3.264%	140,494	+2,465.323%
2018-07-11	0.2150	0.230000	0.211900	0.217200	+1.023%	242,387	+2,381.584%
2018-07-10	0.2100	0.229900	0.210000	0.215000	+3.614%	322,938	+2,406.977%
2018-07-09	0.2100	0.215000	0.205000	0.207500	-1.425%	178,364	+2,497.590%
2018-07-06	0.2099	0.239700	0.200488	0.210500	+5.250%	679,911	+2,460.570%
2018-07-05	0.1940	0.210000	0.190900	0.200000	+4.951%	384,825	+2,595.000%
2018-07-03	0.1856	0.195800	0.180000	0.190565	+2.675%	113,866	+2,728.431%
2018-07-02	0.1890	0.200000	0.185500	0.185600	-5.306%	312,680	+2,804.095%
2018-06-29	0.1940	0.215900	0.187000	0.196000	+1.554%	695,142	+2,650.000%
2018-06-28	0.1950	0.195000	0.185100	0.193000	+2.138%	217,057	+2,692.746%
2018-06-27	0.2016	0.206900	0.184100	0.188960	-5.567%	1,088,403	+2,752.456%
2018-06-26	0.2300	0.230000	0.200000	0.200100	-5.613%	669,207	+2,593.653%
2018-06-25	0.2198	0.225000	0.211000	0.212000	-3.593%	212,173	+2,442.453%
2018-06-22	0.2300	0.230000	0.212500	0.219900	0.000%	225,126	+2,351.114%
2018-06-21	0.2300	0.230000	0.219900	0.219900	-1.478%	282,209	+2,351.114%
2018-06-20	0.2299	0.239508	0.221200	0.223200	+1.455%	464,956	+2,314.875%
2018-06-19	0.2300	0.240000	0.220000	0.220000	-1.345%	513,527	+2,350.000%
2018-06-18	0.2300	0.240000	0.216100	0.223000	-7.006%	786,403	+2,317.040%
2018-06-15	0.2325	0.249900	0.231000	0.239800	-3.384%	706,979	+2,147.706%
2018-06-14	0.2410	0.260000	0.225000	0.248200	-4.502%	1,811,580	+2,071.636%
2018-06-13	0.3100	0.326000	0.250000	0.259900	-20.031%	5,270,272	+1,973.875%
2018-06-12	0.2090	0.328000	0.203500	0.325000	+50.115%	8,686,400	+1,558.462%
2018-06-11	0.2050	0.217000	0.203300	0.216500	+5.558%	222,002	+2,389.607%
2018-06-08	0.2130	0.213000	0.205100	0.205100	-3.255%	138,327	+2,527.986%
2018-06-07	0.2025	0.215000	0.202500	0.212000	+5.107%	154,130	+2,442.453%
2018-06-06	0.2000	0.220000	0.200000	0.201700	-5.305%	277,735	+2,572.286%
2018-06-05	0.2300	0.230000	0.210100	0.213000	-5.122%	216,943	+2,430.516%
2018-06-04	0.2200	0.238900	0.210700	0.224500	+4.419%	540,606	+2,300.891%
2018-06-01	0.2000	0.217800	0.192200	0.215000	+11.688%	1,241,705	+2,406.977%
2018-05-31	0.2037	0.203700	0.185100	0.192500	-0.773%	304,681	+2,700.000%
2018-05-30	0.2000	0.205000	0.194000	0.194000	-3.097%	65,219	+2,678.351%
2018-05-29	0.2000	0.210000	0.200000	0.200200	-2.341%	115,585	+2,592.308%
2018-05-25	0.2000	0.208800	0.192500	0.205000	-1.631%	258,362	+2,529.268%
2018-05-24	0.1925	0.219500	0.192500	0.208400	+6.982%	407,619	+2,486.372%
2018-05-23	0.1905	0.196766	0.190500	0.194800	+1.665%	106,872	+2,666.940%
2018-05-22	0.1902	0.197500	0.190200	0.191610	-1.232%	147,474	+2,713.006%
2018-05-21	0.1998	0.199800	0.191300	0.194000	-1.020%	140,866	+2,678.351%
2018-05-18	0.1902	0.197000	0.190200	0.196000	+2.833%	157,739	+2,650.000%
2018-05-17	0.1948	0.199700	0.181456	0.190600	-2.256%	307,004	+2,727.912%
2018-05-16	0.2000	0.200500	0.190000	0.195000	-3.418%	395,759	+2,664.103%
2018-05-15	0.2086	0.210000	0.200000	0.201900	-1.464%	215,516	+2,569.638%
2018-05-14	0.2100	0.211500	0.200200	0.204900	-4.875%	407,375	+2,530.551%
2018-05-11	0.2115	0.230100	0.210000	0.215400	+1.174%	795,301	+2,402.321%
2018-05-10	0.2115	0.220000	0.211500	0.212900	-2.339%	411,245	+2,431.705%
2018-05-09	0.2150	0.218000	0.211500	0.218000	+0.693%	332,368	+2,372.477%
2018-05-08	0.2140	0.224000	0.212500	0.216500	+0.698%	140,840	+2,389.607%
2018-05-07	0.2150	0.223800	0.214000	0.215000	-0.647%	194,953	+2,406.977%
2018-05-04	0.2169	0.216900	0.215000	0.216400	+0.651%	184,077	+2,390.758%
2018-05-03	0.2170	0.217000	0.215000	0.215000	-0.278%	141,212	+2,406.977%
2018-05-02	0.2150	0.220000	0.215000	0.215600	-3.707%	206,623	+2,400.000%
2018-05-01	0.2160	0.223900	0.215000	0.223900	+3.705%	262,293	+2,307.325%
2018-04-30	0.2151	0.220000	0.215000	0.215900	-1.864%	130,083	+2,396.526%
2018-04-27	0.2152	0.224900	0.215000	0.220000	-0.677%	175,667	+2,350.000%
2018-04-26	0.2250	0.228700	0.215200	0.221500	+0.454%	229,411	+2,333.409%
2018-04-25	0.2200	0.230000	0.220000	0.220500	-3.332%	142,057	+2,344.444%
2018-04-24	0.2223	0.244000	0.222300	0.228100	+1.333%	264,946	+2,262.999%
2018-04-23	0.2340	0.236900	0.222200	0.225100	-2.177%	206,235	+2,294.491%
2018-04-20	0.2279	0.240000	0.222000	0.230110	+0.970%	174,035	+2,242.358%
2018-04-19	0.2350	0.240100	0.227700	0.227900	-3.021%	88,795	+2,265.072%
2018-04-18	0.2360	0.247600	0.235000	0.235000	-0.466%	245,624	+2,193.617%
2018-04-17	0.2330	0.240000	0.231200	0.236100	+0.897%	158,126	+2,182.931%
2018-04-16	0.2305	0.234400	0.225000	0.234000	-0.171%	179,713	+2,203.419%
2018-04-13	0.2231	0.240000	0.223100	0.234400	+0.601%	200,038	+2,199.488%
2018-04-12	0.2312	0.244700	0.230500	0.233000	-0.597%	324,715	+2,213.305%
2018-04-11	0.2390	0.249800	0.231200	0.234400	-4.599%	383,882	+2,199.488%
2018-04-10	0.2400	0.269000	0.230200	0.245700	+4.955%	1,871,497	+2,093.732%
2018-04-09	0.2158	0.249000	0.215800	0.234100	+6.409%	1,801,420	+2,202.435%
2018-04-06	0.2161	0.225000	0.215800	0.220000	-0.091%	183,664	+2,350.000%
2018-04-05	0.2170	0.225000	0.215800	0.220200	-1.123%	314,440	+2,347.775%
2018-04-04	0.2231	0.229900	0.215600	0.222700	-0.179%	375,661	+2,320.296%
2018-04-03	0.2299	0.233900	0.223000	0.223100	-1.020%	478,655	+2,315.957%
2018-04-02	0.2199	0.235000	0.217000	0.225400	+2.501%	809,708	+2,291.304%
2018-03-29	0.2200	0.229600	0.215200	0.219900	-2.570%	313,472	+2,351.114%
2018-03-28	0.2193	0.254400	0.215000	0.225700	+3.437%	1,124,357	+2,288.126%
2018-03-27	0.2140	0.224800	0.214000	0.218200	-2.589%	431,753	+2,370.211%
2018-03-26	0.2201	0.231100	0.213000	0.224000	-4.640%	463,251	+2,306.250%
2018-03-23	0.2390	0.239000	0.210100	0.234900	+1.644%	570,736	+2,194.593%
2018-03-22	0.2450	0.245000	0.230100	0.231100	-2.029%	260,918	+2,232.324%
2018-03-21	0.2301	0.249500	0.230100	0.235887	+2.248%	1,415,331	+2,184.992%
2018-03-20	0.2400	0.241800	0.230000	0.230700	-1.410%	391,854	+2,236.368%
2018-03-19	0.2404	0.243900	0.232100	0.234000	-4.994%	390,545	+2,203.419%
2018-03-16	0.2400	0.246300	0.238700	0.246300	+3.444%	224,592	+2,088.388%
2018-03-15	0.2480	0.250000	0.235000	0.238100	-0.998%	347,441	+2,163.755%
2018-03-14	0.2500	0.250000	0.240000	0.240500	-1.232%	212,844	+2,141.164%
2018-03-13	0.2520	0.252000	0.237900	0.243500	-1.616%	443,972	+2,113.552%
2018-03-12	0.2540	0.254000	0.241000	0.247500	-0.202%	595,026	+2,077.778%
2018-03-09	0.2520	0.254400	0.240100	0.248000	+0.121%	741,715	+2,073.387%
2018-03-08	0.2433	0.262000	0.240000	0.247700	-5.458%	1,121,800	+2,076.019%
2018-03-07	0.2400	0.280000	0.231000	0.262000	+7.157%	3,733,044	+1,957.252%
2018-03-06	0.2406	0.256600	0.240000	0.244500	-1.292%	443,531	+2,104.499%
2018-03-05	0.2585	0.259300	0.230100	0.247700	+0.609%	490,860	+2,076.019%
2018-03-02	0.2349	0.260000	0.220000	0.246200	+10.107%	1,019,208	+2,089.277%
2018-03-01	0.2400	0.246000	0.210000	0.223600	-8.921%	1,115,161	+2,310.555%
2018-02-28	0.2512	0.255700	0.245500	0.245500	-1.878%	573,458	+2,095.519%
2018-02-27	0.2450	0.256600	0.245000	0.250200	+1.296%	447,257	+2,054.277%
2018-02-26	0.2401	0.257500	0.240100	0.247000	-1.984%	507,684	+2,082.186%
2018-02-23	0.2549	0.257500	0.241000	0.252000	+1.654%	594,219	+2,038.889%
2018-02-22	0.2413	0.260000	0.241300	0.247900	-3.541%	759,008	+2,074.264%
2018-02-21	0.2600	0.260000	0.240100	0.257000	-1.154%	1,040,716	+1,997.276%
2018-02-20	0.2690	0.274000	0.240000	0.260000	-2.731%	1,093,415	+1,973.077%
2018-02-16	0.2680	0.284900	0.266400	0.267300	+0.376%	1,264,210	+1,916.461%
2018-02-15	0.2650	0.299900	0.265000	0.266300	-15.056%	3,220,640	+1,924.033%
2018-02-14	0.3190	0.319000	0.310000	0.313500	-1.198%	1,440,291	+1,619.298%
2018-02-13	0.2995	0.330000	0.292000	0.317300	+2.421%	1,930,752	+1,598.708%
2018-02-12	0.3000	0.309900	0.290000	0.309800	+6.497%	1,282,935	+1,639.832%
2018-02-09	0.3023	0.306400	0.287000	0.290900	-5.306%	1,168,317	+1,752.870%
2018-02-08	0.3141	0.320000	0.292200	0.307200	-0.903%	943,982	+1,654.557%
2018-02-07	0.3100	0.320000	0.290200	0.310000	+0.649%	711,186	+1,638.710%
2018-02-06	0.3000	0.309900	0.280000	0.308000	+0.917%	1,907,785	+1,650.000%
2018-02-05	0.3200	0.320000	0.300000	0.305200	-3.387%	1,242,793	+1,666.055%
2018-02-02	0.3150	0.320000	0.301800	0.315900	+0.318%	2,226,746	+1,606.236%
2018-02-01	0.3180	0.328000	0.300000	0.314900	-1.006%	1,267,895	+1,611.654%
2018-01-31	0.3200	0.330000	0.311000	0.318100	-0.996%	1,176,404	+1,594.436%
2018-01-30	0.3300	0.338800	0.320000	0.321300	-2.666%	1,321,070	+1,577.560%
2018-01-29	0.3230	0.345000	0.321500	0.330100	+0.091%	1,264,995	+1,532.839%
2018-01-26	0.3400	0.340000	0.321000	0.329800	-1.405%	1,555,482	+1,534.324%
2018-01-25	0.3570	0.357000	0.322000	0.334500	-6.303%	2,535,876	+1,511.360%
2018-01-24	0.3671	0.368900	0.350000	0.357000	-1.707%	1,867,072	+1,409.804%
2018-01-23	0.3778	0.378000	0.352700	0.363200	-4.118%	1,961,947	+1,384.031%

document.getElementById("psr0ZW").onerror = function(){this.style.display='none';}; .dark-mode .ZXyftK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXyftK{ color: #333333; background-color: white; border: 2px solid #333333; }OHRPOhr Pharmaceutical Incstock NASDAQ

OHRP
Ohr Pharmaceutical Inc
stock NASDAQ