ORPN

Historical Stock Prices

$1.17
*  
0.05
4.1%
Get ORPN Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading ORPN 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: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 1.2 1.21 1.15 1.17 67,906
02/16/2017 1.28 1.32 1.2 1.22 78,792
02/15/2017 1.18 1.37 1.18 1.196 236,483
02/14/2017 1.18 1.252 1.18 1.21 10,587
02/13/2017 1.22 1.27 1.1977 1.2201 41,180
02/10/2017 1.3 1.3 1.18 1.26 44,290
02/09/2017 1.2229 1.3 1.21 1.2579 118,030
02/08/2017 1.22 1.3 1.18 1.24 77,222
02/07/2017 1.33 1.33 1.2 1.28 110,332
02/06/2017 1.4 1.43 1.26 1.34 74,382
02/03/2017 1.41 1.46 1.3 1.38 121,973
02/02/2017 1.53 1.5301 1.4 1.41 260,138
02/01/2017 1.45 1.55 1.38 1.53 358,200
01/31/2017 1.4 1.44 1.37 1.41 110,360
01/30/2017 1.4 1.4001 1.35 1.4 54,800
01/27/2017 1.32 1.43 1.32 1.3733 179,523
01/26/2017 1.18 1.55 1.131 1.32 1,007,633
01/25/2017 1.1499 1.18 1.099 1.1465 49,505
01/24/2017 1.11 1.16 1.09 1.11 22,807
01/23/2017 1.17 1.18 1.08 1.11 28,931
01/20/2017 1.19 1.229 1.11 1.16 25,207
01/19/2017 1.16 1.19 1.13 1.14 99,943
01/18/2017 1.2 1.45 1.13 1.14 349,980
01/17/2017 1.2 1.2 1.1 1.14 7,592
01/13/2017 1.17 1.239 1.16 1.18 68,491
01/12/2017 1.11 1.17 1.11 1.12 14,083
01/11/2017 1.12 1.16 1.12 1.14 15,750
01/10/2017 1.17 1.1901 1.1492 1.17 9,169
01/09/2017 1.17 1.18 1.15 1.17 24,502
01/06/2017 1.16 1.16 1.15 1.16 13,140
01/05/2017 1.16 1.1794 1.15 1.16 59,513
01/04/2017 1.0101 1.18 1.0101 1.17 41,735
01/03/2017 1.05 1.12 1.05 1.09 50,538
12/30/2016 1.03 1.0701 0.9854 1.04 133,330
12/29/2016 1.04 1.055 1.01 1.05 71,457
12/28/2016 0.97 1.11 0.97 1.03 88,203
12/27/2016 1.187 1.19 1 1.05 126,401
12/23/2016 1.0901 1.17 1.0901 1.12 16,589
12/22/2016 1.1934 1.1934 1.07 1.16 91,953
12/21/2016 1.09 1.175 1.07 1.1334 44,244
12/20/2016 1.06 1.1199 1.04 1.08 61,545
12/19/2016 1.03 1.12 1.01 1.08 88,564
12/16/2016 1.0604 1.0604 1 1.05 32,825
12/15/2016 1.07 1.1 1.01 1.04 51,920
12/14/2016 1.08 1.1 1.02 1.0459 68,496
12/13/2016 1.08 1.0836 1 1.07 94,531
12/12/2016 0.96 1.09 0.95 1.02 117,154
12/09/2016 1.27 1.28 0.9202 0.9801 524,105
12/08/2016 1.34 1.34 1.2 1.22 152,005
12/07/2016 1.376 1.4 1.22 1.3 192,711
12/06/2016 1.4 1.415 1.3477 1.38 18,498
12/05/2016 1.4399 1.4675 1.4004 1.41 16,810
12/02/2016 1.48 1.502 1.4 1.45 16,598
12/01/2016 1.4 1.58 1.4 1.41 37,550
11/30/2016 1.45 1.45 1.33 1.3801 48,557
11/29/2016 1.6 1.6 1.3 1.41 118,997
11/28/2016 1.538 1.71 1.51 1.6 333,496
11/25/2016 1.55 1.5602 1.51 1.53 5,535
11/23/2016 1.54 1.5402 1.49 1.53 4,486
11/22/2016 1.56 1.6 1.51 1.535 24,305
11/21/2016 1.55 1.5799 1.53 1.53 15,585
11/18/2016 1.5392 1.5499 1.46 1.54 15,775
11/17/2016 1.453 1.54 1.453 1.54 11,497
*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?