OREX

Orexigen Therapeutics, Inc. Historical Stock Prices

$7.54
*  
0.29
4%
Get OREX Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-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.
16:00  7.86  7.87  7.39  7.54 9,708,699
03/27/2015 7.84 7.87 7.39 7.54 9,700,016
03/26/2015 6.89 7.47 6.64 7.25 9,078,416
03/25/2015 7.3 7.38 6.86 6.92 4,041,914
03/24/2015 7.43 7.58 7.2027 7.27 2,240,292
03/23/2015 7.16 7.48 7.0201 7.4 2,804,765
03/20/2015 7.62 7.8 7.08 7.19 4,573,385
03/19/2015 7.5 7.72 7.48 7.6 2,204,609
03/18/2015 7.45 7.56 7.21 7.42 3,079,740
03/17/2015 6.99 7.74 6.98 7.53 7,185,440
03/16/2015 7.12 7.1579 6.87 6.98 2,052,551
03/13/2015 6.9 7.05 6.855 7.04 3,374,448
03/12/2015 6.94 7.04 6.77 6.97 3,393,851
03/11/2015 7.25 7.26 6.9 6.93 4,349,914
03/10/2015 7.06 7.42 6.85 7.3 4,502,700
03/09/2015 7.06 7.3601 6.86 7.125 5,889,838
03/06/2015 6.81 7.45 6.76 7.1 20,163,700
03/05/2015 8.5 8.74 7.78 8.01 16,117,280
03/04/2015 8 9.02 7.75 8.49 40,610,420
03/03/2015 5.94 9.37 5.92 7.64 95,812,030
03/02/2015 5.66 5.8 5.6 5.79 1,699,511
02/27/2015 5.86 5.86 5.6 5.64 1,802,447
02/26/2015 5.86 5.92 5.63 5.87 1,645,297
02/25/2015 5.82 5.97 5.55 5.85 2,205,430
02/24/2015 6.1 6.12 5.65 5.82 2,191,011
02/23/2015 5.99 6.065 5.76 6.04 2,323,315
02/20/2015 5.8 5.99 5.78 5.96 1,875,978
02/19/2015 5.75 5.89 5.7 5.77 1,406,743
02/18/2015 5.68 5.78 5.621 5.745 710,395
02/17/2015 5.59 5.78 5.59 5.71 1,307,532
02/13/2015 5.47 5.57 5.45 5.55 786,586
02/12/2015 5.38 5.71 5.32 5.45 1,785,542
02/11/2015 5.25 5.37 5.21 5.36 756,294
02/10/2015 5.25 5.3 5.15 5.27 577,047
02/09/2015 5.25 5.45 5.21 5.22 974,220
02/06/2015 5.42 5.465 5.25 5.29 801,568
02/05/2015 5.27 5.45 5.16 5.4 1,328,500
02/04/2015 5.29 5.36 5.09 5.22 1,451,818
02/03/2015 5.11 5.38 4.9 5.34 2,283,779
02/02/2015 5.24 5.28 5 5.1 1,808,164
01/30/2015 5.33 5.41 5.23 5.25 1,113,617
01/29/2015 5.5 5.52 5.18 5.35 2,261,807
01/28/2015 5.75 5.93 5.45 5.49 2,118,340
01/27/2015 5.49 5.7829 5.49 5.67 4,897,415
01/26/2015 5.43 5.61 5.31 5.56 3,916,518
01/23/2015 5.45 5.68 5.32 5.41 5,406,279
01/22/2015 5.26 5.329 5.09 5.28 2,937,412
01/21/2015 5.22 5.37 5.07 5.23 1,560,320
01/20/2015 5.49 5.5699 5.12 5.24 1,997,265
01/16/2015 5.09 5.45 5.08 5.45 1,809,746
01/15/2015 5.57 5.6999 5.15 5.16 2,159,804
01/14/2015 5.4 5.58 5.4 5.56 2,105,208
01/13/2015 5.79 5.798 5.32 5.43 3,601,108
01/12/2015 5.8 5.84 5.609 5.75 1,635,779
01/09/2015 5.88 5.88 5.67 5.78 1,541,875
01/08/2015 5.88 5.92 5.78 5.84 1,704,795
01/07/2015 6.04 6.04 5.79 5.83 2,054,759
01/06/2015 6.18 6.3 5.9 5.95 1,503,584
01/05/2015 6.31 6.37 6.11 6.15 1,684,695
01/02/2015 6.12 6.34 5.93 6.3 2,238,793
12/31/2014 5.94 6.11 5.89 6.06 1,285,689
12/30/2014 5.93 6.06 5.89 5.94 1,082,306
12/29/2014 5.92 6.04 5.8552 5.96 1,051,442
*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?