OREX

Orexigen Therapeutics, Inc. Historical Stock Prices

$5.29
*  
0.10
1.86%
Get OREX Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading OREX 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.41  5.48  5.27  5.29 2,924,949
07/22/2014 5.41 5.48 5.27 5.29 2,923,997
07/21/2014 5.21 5.4 5.11 5.39 2,163,046
07/18/2014 5.04 5.32 5.04 5.32 2,453,931
07/17/2014 5.3 5.3499 5 5.04 3,574,357
07/16/2014 5.45 5.45 5.25 5.33 1,914,183
07/15/2014 5.55 5.6 5.29 5.335 2,861,148
07/14/2014 5.71 5.75 5.52 5.55 1,643,439
07/11/2014 5.6 5.63 5.43 5.63 2,117,543
07/10/2014 5.35 5.505 5.27 5.45 2,575,330
07/09/2014 5.64 5.68 5.38 5.47 3,676,299
07/08/2014 5.87 5.922 5.55 5.62 3,716,283
07/07/2014 6.18 6.18 5.86 5.87 2,565,247
07/03/2014 6.21 6.28 6.12 6.22 1,170,873
07/02/2014 6.09 6.24 6.04 6.2 2,093,085
07/01/2014 6.17 6.21 5.99 6.06 3,526,002
06/30/2014 5.97 6.21 5.9409 6.18 2,906,855
06/27/2014 5.91 6.01 5.85 5.97 2,908,847
06/26/2014 5.9 6.005 5.82 5.97 2,297,436
06/25/2014 5.9 5.95 5.81 5.86 2,219,929
06/24/2014 6.09 6.19 5.95 5.96 3,360,962
06/23/2014 6.07 6.28 6.06 6.1 2,665,688
06/20/2014 6.26 6.26 5.95 6.09 5,300,010
06/19/2014 6.33 6.34 6.11 6.22 2,210,763
06/18/2014 6.29 6.45 6.17 6.25 4,200,186
06/17/2014 6.35 6.5201 6.24 6.27 5,545,060
06/16/2014 5.91 6.44 5.86 6.29 7,147,253
06/13/2014 5.7 5.93 5.6 5.85 4,835,029
06/12/2014 5.78 5.78 5.57 5.675 4,502,397
06/11/2014 5.72 5.89 5.45 5.81 20,845,930
06/10/2014 6.85 7.02 6.76 6.81 9,899,494
06/09/2014 6.75 6.7801 6.51 6.71 6,510,882
06/06/2014 6.46 6.61 6.2701 6.51 4,240,291
06/05/2014 6.12 6.51 6.07 6.42 3,323,488
06/04/2014 6.18 6.23 5.9 6.12 2,669,971
06/03/2014 6.26 6.28 6.045 6.22 2,179,847
06/02/2014 6.45 6.49 6.08 6.26 3,738,588
05/30/2014 6.48 6.67 6.36 6.46 3,878,015
05/29/2014 6.36 6.51 6.3 6.42 2,792,198
05/28/2014 6.09 6.505 6.07 6.26 6,458,931
05/27/2014 5.78 6.01 5.72 5.9 3,338,728
05/23/2014 5.46 5.72 5.36 5.71 2,398,573
05/22/2014 5.5 5.66 5.4 5.42 2,136,569
05/21/2014 5.42 5.6 5.2982 5.5 2,742,633
05/20/2014 5.51 5.605 5.3 5.4 2,921,091
05/19/2014 5.37 5.51 5.29 5.5 2,292,971
05/16/2014 5.45 5.46 5.21 5.36 2,671,402
05/15/2014 5.61 5.64 5.29 5.45 3,318,421
05/14/2014 5.63 5.87 5.55 5.66 2,294,068
05/13/2014 5.46 5.75 5.46 5.625 2,452,879
05/12/2014 5.35 5.5493 5.32 5.44 2,406,215
05/09/2014 5.2 5.395 5.07 5.29 3,246,976
05/08/2014 5.42 5.54 5.2 5.3 2,778,344
05/07/2014 5.51 5.53 5.25 5.44 2,109,111
05/06/2014 5.74 5.799 5.46 5.48 2,972,004
05/05/2014 5.45 5.74 5.36 5.74 1,736,133
05/02/2014 5.68 5.7399 5.48 5.52 2,021,096
05/01/2014 5.58 5.849 5.52 5.68 2,701,115
04/30/2014 5.49 5.63 5.35 5.62 1,337,851
04/29/2014 5.37 5.6 5.28 5.53 2,654,974
04/28/2014 5.61 5.67 5.12 5.36 2,674,534
04/25/2014 5.78 5.78 5.51 5.585 2,684,353
04/24/2014 5.6 5.6 5.305 5.53 1,651,469
04/23/2014 5.69 5.75 5.38 5.54 2,160,599
04/22/2014 5.38 5.79 5.38 5.7 2,156,549
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?