ORPN

Historical Stock Prices

$1.7745
*  
0.0054
0.3%
Get ORPN Alerts
*Delayed - data as of Sep. 23, 2016  -  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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 1.794 1.794 1.74 1.7745 35,742
09/22/2016 1.87 1.87 1.74 1.7799 36,692
09/21/2016 1.82 1.8399 1.78 1.83 96,724
09/20/2016 1.69 1.79 1.65 1.79 172,017
09/19/2016 1.7 1.7299 1.675 1.7049 56,784
09/16/2016 1.76 1.78 1.6126 1.71 67,879
09/15/2016 1.61 1.75 1.55 1.75 176,929
09/14/2016 1.63 1.68 1.6 1.6499 47,740
09/13/2016 1.67 1.6701 1.62 1.64 45,870
09/12/2016 1.72 1.79 1.6901 1.6901 66,147
09/09/2016 1.74 1.7665 1.65 1.67 51,637
09/08/2016 1.67 1.76 1.63 1.7436 60,204
09/07/2016 1.64 1.69 1.61 1.61 13,839
09/06/2016 1.67 1.69 1.65 1.67 43,259
09/02/2016 1.67 1.7 1.63 1.68 19,884
09/01/2016 1.62 1.69 1.62 1.6799 7,937
08/31/2016 1.65 1.68 1.6 1.62 61,035
08/30/2016 1.67 1.69 1.6301 1.68 25,356
08/29/2016 1.69 1.7799 1.65 1.66 63,858
08/26/2016 1.73 1.77 1.66 1.71 86,017
08/25/2016 1.77 1.89 1.7 1.78 111,502
08/24/2016 1.913 1.92 1.72 1.75 86,688
08/23/2016 1.9 1.97 1.8401 1.88 104,998
08/22/2016 1.84 1.9399 1.84 1.87 106,201
08/19/2016 1.92 2.04 1.82 1.8428 306,993
08/18/2016 1.73 1.97 1.73 1.92 387,883
08/17/2016 1.76 1.77 1.7101 1.75 20,649
08/16/2016 1.78 1.79 1.72 1.76 51,112
08/15/2016 1.72 1.79 1.7021 1.77 130,057
08/12/2016 1.63 1.73 1.61 1.69 69,282
08/11/2016 1.595 1.68 1.5701 1.6 103,640
08/10/2016 1.63 1.6499 1.55 1.57 35,541
08/09/2016 1.655 1.69 1.61 1.63 25,630
08/08/2016 1.67 1.71 1.61 1.62 36,460
08/05/2016 1.63 1.7 1.58 1.67 37,448
08/04/2016 1.59 1.62 1.55 1.58 53,375
08/03/2016 1.57 1.63 1.5 1.605 134,250
08/02/2016 1.63 1.64 1.52 1.57 119,799
08/01/2016 1.69 1.72 1.61 1.62 96,123
07/29/2016 1.74 1.7454 1.61 1.72 140,635
07/28/2016 1.73 1.7679 1.7 1.73 67,729
07/27/2016 1.75 1.845 1.68 1.74 102,256
07/26/2016 1.91 1.919 1.72 1.77 293,461
07/25/2016 1.65 1.9 1.6 1.75 1,056,259
07/22/2016 1.6 1.649 1.6 1.63 30,431
07/21/2016 1.58 1.6744 1.58 1.6 32,511
07/20/2016 1.6 1.66 1.58 1.58 46,562
07/19/2016 1.65 1.66 1.6 1.6 45,068
07/18/2016 1.67 1.67 1.61 1.65 49,745
07/15/2016 1.62 1.66 1.58 1.62 31,425
07/14/2016 1.65 1.6599 1.58 1.58 60,583
07/13/2016 1.675 1.68 1.58 1.61 54,652
07/12/2016 1.67 1.7 1.61 1.65 29,995
07/11/2016 1.7 1.7 1.63 1.64 25,773
07/08/2016 1.62 1.7 1.61 1.67 75,056
07/07/2016 1.63 1.67 1.58 1.59 62,107
07/06/2016 1.7 1.7 1.58 1.58 43,904
07/05/2016 1.72 1.722 1.6299 1.7 47,466
07/01/2016 1.5965 1.7295 1.53 1.69 119,332
06/30/2016 1.61 1.6662 1.6 1.6 82,439
06/29/2016 1.68 1.68 1.6 1.63 90,282
06/28/2016 1.61 1.68 1.6 1.67 74,344
06/27/2016 1.69 1.69 1.54 1.62 131,291
06/24/2016 1.67 1.73 1.62 1.72 172,781
06/23/2016 1.7756 1.7756 1.69 1.74 62,770
*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?