OPXA

Historical Stock Prices

$0.551
*  
0.0488
8.14%
Get OPXA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading OPXA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 0.6195 0.6195 0.55 0.551 360,362
03/26/2015 0.62 0.62 0.5915 0.5998 91,353
03/25/2015 0.61 0.62 0.6 0.6025 228,110
03/24/2015 0.6219 0.6275 0.6001 0.62 298,269
03/23/2015 0.63 0.65 0.59 0.6219 462,550
03/20/2015 0.652 0.652 0.6342 0.647 156,540
03/19/2015 0.67 0.67 0.6401 0.641 193,834
03/18/2015 0.685 0.685 0.65 0.661 317,072
03/17/2015 0.68 0.7087 0.6618 0.685 143,358
03/16/2015 0.65 0.71 0.64 0.6889 1,164,697
03/13/2015 0.68 0.6844 0.63 0.64 286,979
03/12/2015 0.68 0.6827 0.63 0.65 538,147
03/11/2015 0.71 0.71 0.652 0.67 1,567,210
03/10/2015 0.76 0.84 0.76 0.82 1,886,822
03/09/2015 0.92 0.96 0.73 0.7597 2,041,735
03/06/2015 0.858 0.858 0.795 0.8102 555,733
03/05/2015 0.88 0.9098 0.799 0.8302 731,742
03/04/2015 0.955 1.08 0.87 0.875 1,693,397
03/03/2015 0.85 0.95 0.82 0.9099 628,155
03/02/2015 0.83 0.87 0.78 0.8245 122,285
02/27/2015 0.86 0.898 0.76 0.79 270,730
02/26/2015 0.7595 0.91 0.75 0.8592 671,861
02/25/2015 0.72 0.7659 0.7 0.75 207,847
02/24/2015 0.68 0.72 0.68 0.71 123,782
02/23/2015 0.68 0.74 0.672 0.69 171,345
02/20/2015 0.74 0.75 0.71 0.73 42,210
02/19/2015 0.74 0.74 0.7 0.73 66,730
02/18/2015 0.74 0.74 0.68 0.7073 215,666
02/17/2015 0.72 0.739 0.711 0.73 143,549
02/13/2015 0.75 0.75 0.7105 0.7109 57,051
02/12/2015 0.74 0.745 0.7001 0.74 131,476
02/11/2015 0.74 0.76 0.7211 0.7211 70,681
02/10/2015 0.72 0.76 0.72 0.76 85,335
02/09/2015 0.73 0.748 0.7 0.74 96,205
02/06/2015 0.73 0.7498 0.7201 0.7202 112,814
02/05/2015 0.69 0.74 0.6849 0.73 95,959
02/04/2015 0.692 0.72 0.687 0.6901 64,163
02/03/2015 0.7099 0.73 0.69 0.7003 119,802
02/02/2015 0.72 0.72 0.6998 0.7199 46,571
01/30/2015 0.7 0.72 0.6951 0.71 131,654
01/29/2015 0.73 0.74 0.7 0.706 393,982
01/28/2015 0.78 0.844 0.715 0.73 425,451
01/27/2015 0.79 0.8 0.78 0.78 32,717
01/26/2015 0.78 0.8 0.7616 0.785 54,576
01/23/2015 0.83 0.8399 0.79 0.83 24,650
01/22/2015 0.78 0.8189 0.77 0.8189 80,748
01/21/2015 0.82 0.82 0.7602 0.8 64,902
01/20/2015 0.83 0.87 0.76 0.815 105,794
01/16/2015 0.82 0.85 0.8 0.83 68,957
01/15/2015 0.85 0.8799 0.8 0.8 48,900
01/14/2015 0.795 0.877 0.78 0.82 89,125
01/13/2015 0.88 0.9 0.795 0.8 219,320
01/12/2015 0.82 0.9001 0.8 0.88 294,762
01/09/2015 0.83 0.885 0.78 0.8 343,022
01/08/2015 0.78 0.88 0.78 0.8301 434,215
01/07/2015 0.79 0.8 0.7401 0.76 113,406
01/06/2015 0.82 0.8249 0.7292 0.7292 99,468
01/05/2015 0.8 0.84 0.7708 0.8 153,516
01/02/2015 0.74 0.83 0.712 0.7679 97,413
12/31/2014 0.7308 0.77 0.7063 0.72 243,359
12/30/2014 0.77 0.7916 0.726 0.726 418,836
12/29/2014 0.82 0.85 0.762 0.7801 159,412
12/26/2014 0.85 0.85 0.785 0.8101 71,587
12/24/2014 0.82 0.82 0.7901 0.8 16,349
12/23/2014 0.83 0.85 0.78 0.79 182,364
12/22/2014 0.83 0.87 0.82 0.85 105,293
12/19/2014 0.86 0.86 0.83 0.83 73,542
12/18/2014 0.8 0.86 0.8 0.86 152,586
12/17/2014 0.78 0.8 0.7399 0.8 150,303
12/16/2014 0.74 0.74 0.7 0.715 118,446
12/15/2014 0.79 0.81 0.74 0.74 106,983
12/12/2014 0.8 0.82 0.75 0.77 52,875
12/11/2014 0.774 0.819 0.759 0.759 58,515
12/10/2014 0.8 0.82 0.77 0.77 46,142
12/09/2014 0.8 0.84 0.8 0.81 65,428
12/08/2014 0.83 0.87 0.8 0.8035 47,309
12/05/2014 0.8 0.83 0.774 0.83 70,908
12/04/2014 0.8107 0.8299 0.78 0.8 85,081
12/03/2014 0.9 0.9 0.83 0.8304 70,031
12/02/2014 0.82 0.8799 0.81 0.8443 57,733
12/01/2014 0.9 0.9 0.8101 0.82 79,903
11/28/2014 0.89 0.89 0.83 0.85 77,983
11/26/2014 0.91 0.929 0.88 0.9 66,059
11/25/2014 0.8508 0.9 0.8508 0.8899 134,126
11/24/2014 0.82 0.87 0.82 0.87 95,526
11/21/2014 0.84 0.84 0.79 0.81 102,444
11/20/2014 0.85 0.85 0.8 0.8251 93,896
11/19/2014 0.87 0.87 0.82 0.8301 63,355
11/18/2014 0.86 0.8899 0.82 0.8421 69,476
11/17/2014 0.87 0.88 0.85 0.86 27,259
11/14/2014 0.89 0.8979 0.85 0.87 12,232
11/13/2014 0.9299 0.9299 0.827 0.89 55,656
11/12/2014 0.87 0.9001 0.86 0.8746 41,585
11/11/2014 0.85 0.89 0.8401 0.86 9,690
11/10/2014 0.81 0.88 0.8 0.88 47,974
11/07/2014 0.9017 0.93 0.774 0.8364 268,915
11/06/2014 0.85 0.92 0.85 0.92 28,578
11/05/2014 0.92 0.9401 0.85 0.8701 113,073
11/04/2014 0.95 0.98 0.8992 0.94 73,885
11/03/2014 0.97 1 0.94 0.95 84,055
10/31/2014 1.03 1.05 0.97 1 71,165
10/30/2014 1.01 1.04 0.95 1.01 103,291
10/29/2014 0.9902 1.0699 0.98 1.01 148,398
10/28/2014 1.02 1.0201 0.98 0.9927 90,099
10/27/2014 1 1.03 0.9503 1.03 109,685
10/24/2014 1.01 1.01 0.95 0.9695 104,438
10/23/2014 1.04 1.05 0.98 1 140,354
10/22/2014 1 1.05 0.9991 1.04 184,402
10/21/2014 0.89 0.9899 0.88 0.9799 244,405
10/20/2014 0.88 0.91 0.8608 0.8828 165,614
10/17/2014 0.89 0.91 0.859 0.87 136,265
10/16/2014 0.776 0.9 0.776 0.87 165,504
10/15/2014 0.8 0.8 0.74 0.8 165,954
10/14/2014 0.78 0.81 0.7503 0.8 147,157
10/13/2014 0.82 0.8599 0.7315 0.7631 276,211
10/10/2014 0.86 0.9 0.75 0.79 288,094
10/09/2014 0.9 0.9198 0.86 0.87 123,718
10/08/2014 0.93 0.98 0.9 0.91 146,456
10/07/2014 0.95 0.99 0.9 0.93 112,603
10/06/2014 1.01 1.02 0.94 0.9501 114,386
10/03/2014 1.02 1.02 0.9601 0.9701 79,163
10/02/2014 1.04 1.04 0.95 1 84,463
10/01/2014 0.99 1.07 0.99 1.03 159,315
09/30/2014 1.07 1.07 0.97 0.9925 370,488
09/29/2014 0.97 1 0.915 0.9545 213,069
09/26/2014 0.89 0.92 0.89 0.92 95,391
09/25/2014 0.92 0.98 0.85 0.89 464,168
09/24/2014 0.99 1.019 0.9 0.92 288,845
09/23/2014 1.02 1.02 0.9509 0.99 376,821
09/22/2014 1.09 1.12 1 1.04 433,662
09/19/2014 1.15 1.16 1.09 1.09 337,676
09/18/2014 1.11 1.19 1.09 1.15 625,964
09/17/2014 1.1 1.18 1.08 1.08 470,938
09/16/2014 1.14 1.23 1.08 1.11 1,595,950
09/15/2014 1.34 1.4 1.25 1.2701 339,081
09/12/2014 1.36 1.41 1.32 1.34 229,611
09/11/2014 1.38 1.43 1.36 1.37 222,685
09/10/2014 1.44 1.45 1.36 1.42 106,768
09/09/2014 1.42 1.47 1.4 1.42 215,700
09/08/2014 1.45 1.45 1.38 1.4 372,342
09/05/2014 1.45 1.47 1.42 1.44 173,543
09/04/2014 1.42 1.46 1.42 1.45 54,155
09/03/2014 1.434 1.47 1.416 1.43 75,923
09/02/2014 1.44 1.47 1.43 1.46 66,678
08/29/2014 1.45 1.47 1.41 1.45 119,213
08/28/2014 1.43 1.47 1.43 1.45 44,188
08/27/2014 1.47 1.47 1.42 1.43 175,505
08/26/2014 1.4401 1.5 1.4401 1.46 152,938
08/25/2014 1.46 1.49 1.44 1.47 100,519
08/22/2014 1.46 1.48 1.44 1.47 132,242
08/21/2014 1.47 1.49 1.43 1.46 132,329
08/20/2014 1.46 1.5 1.44 1.46 65,802
08/19/2014 1.5 1.53 1.429 1.4408 140,833
08/18/2014 1.48 1.55 1.473 1.5 97,603
08/15/2014 1.49 1.49 1.42 1.48 218,269
08/14/2014 1.557 1.56 1.5 1.53 84,104
08/13/2014 1.4899 1.57 1.4899 1.51 260,486
08/12/2014 1.47 1.5 1.47 1.49 57,262
08/11/2014 1.48 1.52 1.43 1.47 128,420
08/08/2014 1.4 1.53 1.4 1.49 143,178
08/07/2014 1.45 1.51 1.42 1.42 293,708
08/06/2014 1.5 1.59 1.48 1.4899 131,168
08/05/2014 1.53 1.54 1.48 1.52 82,114
08/04/2014 1.56 1.59 1.525 1.53 49,714
08/01/2014 1.51 1.59 1.51 1.56 107,635
07/31/2014 1.57 1.57 1.51 1.53 45,532
07/30/2014 1.64 1.64 1.54 1.57 113,632
07/29/2014 1.59 1.62 1.59 1.62 94,471
07/28/2014 1.62 1.63 1.57 1.6 111,303
07/25/2014 1.53 1.61 1.5101 1.6 75,840
07/24/2014 1.56 1.62 1.55 1.55 69,688
07/23/2014 1.58 1.61 1.51 1.58 99,510
07/22/2014 1.62 1.63 1.55 1.58 78,814
07/21/2014 1.53 1.63 1.5201 1.6 122,578
07/18/2014 1.48 1.54 1.45 1.53 108,803
07/17/2014 1.55 1.59 1.5 1.5 141,191
07/16/2014 1.5401 1.66 1.5401 1.55 118,624
07/15/2014 1.58 1.5951 1.54 1.5401 101,151
07/14/2014 1.6 1.64 1.57 1.59 63,234
07/11/2014 1.57 1.5801 1.56 1.58 52,689
07/10/2014 1.58 1.6015 1.461 1.57 163,533
07/09/2014 1.613 1.63 1.59 1.61 108,731
07/08/2014 1.62 1.66 1.61 1.61 122,753
07/07/2014 1.66 1.69 1.64 1.64 110,588
07/03/2014 1.67 1.68 1.64 1.64 103,959
07/02/2014 1.66 1.7 1.66 1.68 101,990
07/01/2014 1.67 1.71 1.66 1.68 134,527
06/30/2014 1.69 1.69 1.66 1.66 117,876
06/27/2014 1.65 1.72 1.64 1.67 388,230
06/26/2014 1.65 1.6797 1.62 1.64 110,159
06/25/2014 1.64 1.66 1.6 1.64 133,132
06/24/2014 1.64 1.69 1.63 1.64 175,735
06/23/2014 1.65 1.6599 1.62 1.64 99,313
06/20/2014 1.63 1.68 1.6104 1.65 92,291
06/19/2014 1.68 1.68 1.61 1.64 254,727
06/18/2014 1.68 1.72 1.66 1.69 101,509
06/17/2014 1.67 1.7 1.66 1.68 73,867
06/16/2014 1.66 1.67 1.6401 1.66 76,110
06/13/2014 1.68 1.707 1.66 1.67 64,371
06/12/2014 1.68 1.75 1.68 1.68 146,742
06/11/2014 1.65 1.75 1.639 1.7 350,393
06/10/2014 1.61 1.67 1.61 1.64 206,781
06/09/2014 1.62 1.67 1.6 1.62 120,187
06/06/2014 1.61 1.64 1.61 1.62 163,684
06/05/2014 1.56 1.62 1.56 1.6 143,013
06/04/2014 1.58 1.6 1.54 1.56 116,850
06/03/2014 1.53 1.58 1.5 1.58 203,130
06/02/2014 1.6 1.61 1.52 1.53 254,918
05/30/2014 1.63 1.64 1.5499 1.59 682,983
05/29/2014 1.46 1.6 1.42 1.5522 1,491,618
05/28/2014 1.41 1.44 1.39 1.44 219,771
05/27/2014 1.4 1.47 1.4 1.41 200,228
05/23/2014 1.45 1.47 1.39 1.4 348,120
05/22/2014 1.4 1.49 1.37 1.45 540,652
05/21/2014 1.4 1.41 1.37 1.37 206,710
05/20/2014 1.45 1.48 1.38 1.39 162,793
05/19/2014 1.48 1.4899 1.39 1.44 342,050
05/16/2014 1.54 1.54 1.43 1.46 260,986
05/15/2014 1.53 1.56 1.47 1.48 181,869
05/14/2014 1.55 1.5796 1.45 1.51 131,106
05/13/2014 1.5 1.55 1.5 1.53 142,518
05/12/2014 1.47 1.57 1.45 1.49 158,798
05/09/2014 1.45 1.49 1.43 1.48 146,752
05/08/2014 1.46 1.5 1.43 1.44 180,448
05/07/2014 1.53 1.5312 1.44 1.47 339,059
05/06/2014 1.6 1.6 1.49 1.52 265,721
05/05/2014 1.55 1.62 1.55 1.6 347,541
05/02/2014 1.6 1.6 1.53 1.59 357,940
05/01/2014 1.62 1.62 1.56 1.59 166,634
04/30/2014 1.55 1.62 1.51 1.595 470,094
04/29/2014 1.52 1.54 1.431 1.475 345,287
04/28/2014 1.58 1.62 1.5 1.52 154,903
04/25/2014 1.6 1.6 1.56 1.58 47,072
04/24/2014 1.65 1.65 1.56 1.6 236,191
04/23/2014 1.65 1.7 1.62 1.63 157,641
04/22/2014 1.65 1.67 1.621 1.655 212,336
04/21/2014 1.5 1.62 1.48 1.59 222,502
04/17/2014 1.51 1.57 1.46 1.49 265,417
04/16/2014 1.45 1.52 1.3821 1.51 342,668
04/15/2014 1.46 1.54 1.26 1.4035 628,153
04/14/2014 1.58 1.63 1.46 1.46 506,140
04/11/2014 1.68 1.69 1.56 1.595 507,300
04/10/2014 1.77 1.79 1.67 1.7 305,084
04/09/2014 1.71 1.78 1.71 1.77 130,179
04/08/2014 1.71 1.74 1.68 1.7 142,829
04/07/2014 1.75 1.79 1.67 1.71 585,073
04/04/2014 1.88 1.88 1.75 1.78 561,778
04/03/2014 1.9 1.92 1.83 1.86 334,372
04/02/2014 1.92 1.93 1.82 1.91 255,029
04/01/2014 1.88 1.93 1.84 1.92 308,180
03/31/2014 1.87 1.9 1.8 1.87 264,929
03/28/2014 1.88 1.94 1.8401 1.86 375,616
03/27/2014 1.86 1.93 1.83 1.87 315,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?