OREX

Orexigen Therapeutics, Inc. Historical Stock Prices

$5.98
*  
0.01
0.17%
Get OREX Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading OREX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OREX Pre-Market
 
 
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: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.95  6  5.73  5.98 997,564
12/24/2014 5.95 6 5.73 5.98 997,564
12/23/2014 6.19 6.19 5.68 5.97 3,880,150
12/22/2014 6.35 6.4 6 6.1 3,588,652
12/19/2014 6.6 6.94 6.33 6.33 11,450,500
12/18/2014 6.48 6.52 6.28 6.29 4,104,094
12/17/2014 5.95 6.38 5.95 6.38 3,959,832
12/16/2014 6 6.278 5.9 5.915 5,316,167
12/15/2014 5.8 6.12 5.76 6 3,291,353
12/12/2014 5.7 5.79 5.65 5.74 2,031,150
12/11/2014 5.66 5.78 5.62 5.76 1,430,553
12/10/2014 5.82 5.85 5.56 5.61 2,332,613
12/09/2014 5.63 5.81 5.5 5.8 2,000,956
12/08/2014 5.79 5.91 5.62 5.69 2,696,446
12/05/2014 5.82 5.9499 5.76 5.78 2,147,535
12/04/2014 5.9 5.99 5.7 5.83 2,907,062
12/03/2014 6.02 6.03 5.81 5.92 2,291,019
12/02/2014 5.83 6.165 5.81 6.02 5,644,192
12/01/2014 5.86 5.87 5.7 5.79 2,193,418
11/28/2014 5.79 5.91 5.75 5.79 889,290
11/26/2014 5.8 5.85 5.62 5.84 2,387,248
11/25/2014 5.9 6 5.76 5.78 3,198,344
11/24/2014 5.86 5.91 5.71 5.87 2,463,460
11/21/2014 5.93 6.04 5.77 5.88 4,636,556
11/20/2014 5.61 5.86 5.57 5.76 1,503,548
11/19/2014 5.68 5.745 5.47 5.68 2,116,497
11/18/2014 5.55 5.75 5.51 5.62 1,483,717
11/17/2014 5.63 5.649 5.49 5.51 1,398,209
11/14/2014 5.92 6.02 5.42 5.65 3,734,603
11/13/2014 5.85 6.07 5.77 5.86 5,343,932
11/12/2014 5.01 6.22 5.01 5.84 17,016,420
11/11/2014 5.05 5.235 4.8 5.04 6,620,864
11/10/2014 4.06 5.33 4.04 5.13 15,389,940
11/07/2014 3.85 3.89 3.73 3.85 3,924,541
11/06/2014 3.98 4.01 3.88 3.9 1,463,854
11/05/2014 4.07 4.08 3.92 3.96 1,449,213
11/04/2014 4.03 4.14 3.99 4.05 1,137,881
11/03/2014 4.05 4.19 4.05 4.12 1,518,913
10/31/2014 4.21 4.25 4 4.06 1,767,259
10/30/2014 4 4.2 3.95 4.13 1,951,363
10/29/2014 4.2 4.23 3.94 4.06 2,019,025
10/28/2014 4.07 4.235 3.93 4.19 3,452,094
10/27/2014 4.35 4.38 4.01 4.055 3,769,577
10/24/2014 4.4 4.42 4.3 4.39 2,043,749
10/23/2014 4.39 4.49 4.24 4.38 2,907,408
10/22/2014 4.65 4.6999 4.28 4.32 5,717,157
10/21/2014 4.16 4.95 4.16 4.51 8,773,013
10/20/2014 4.08 4.23 4.02 4.06 2,746,160
10/17/2014 4.26 4.29 4.03 4.08 2,806,017
10/16/2014 3.92 4.25 3.88 4.19 3,524,629
10/15/2014 3.55 4.02 3.525 3.98 5,277,822
10/14/2014 3.3 3.49 3.19 3.46 3,092,175
10/13/2014 3.43 3.47 3.11 3.27 3,651,310
10/10/2014 3.53 3.68 3.43 3.43 2,734,674
10/09/2014 3.67 3.69 3.46 3.57 3,123,259
10/08/2014 3.6 3.69 3.41 3.67 4,861,154
10/07/2014 3.85 3.87 3.65 3.71 3,786,408
10/06/2014 4.07 4.1 3.782 3.88 4,135,390
10/03/2014 4.09 4.115 4.03 4.05 2,550,781
10/02/2014 4.06 4.15 3.94 4.04 4,514,964
10/01/2014 4.26 4.27 4.01 4.04 4,772,445
09/30/2014 4.55 4.59 4.23 4.26 5,423,943
09/29/2014 4.46 4.62 4.439 4.52 2,261,172
09/26/2014 4.5 4.61 4.45 4.53 2,701,335
09/25/2014 4.6 4.64 4.47 4.55 3,052,470
09/24/2014 4.66 4.69 4.5 4.6 4,458,762
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?