Quantcast

Orchard Therapeutics plc American Depositary Shares Historical Stock Prices

ORTX 
$12.25
*  
0.65
5.04%
Get ORTX Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading ORTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ORTX 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 12.42 12.80 12 12.25 39,124
01/23/2019 12.42 12.8 12 12.25 39,124
01/22/2019 13.4 13.69 11.75 12.9 85,495
01/18/2019 13.05 13.7317 12.75 13.32 11,388
01/17/2019 12.71 13.2618 12.5 12.8 116,641
01/16/2019 12.9545 13.2499 12.535 12.535 197,062
01/15/2019 13 13.4606 12.515 13 24,660
01/14/2019 14.12 14.12 12.5 12.85 38,940
01/11/2019 15.03 15.6265 13.399 14.24 73,985
01/10/2019 15.55 15.55 13.97 14.7 24,408
01/09/2019 15.91 16 14.56 14.9 142,683
01/08/2019 14.77 16.14 13.5 16.14 138,208
01/07/2019 15 15.76 14.51 14.75 50,566
01/04/2019 14.71 15.23 13.266 15 27,386
01/03/2019 15.34 15.34 14.18 14.4968 7,707
01/02/2019 15.66 15.66 14.07 14.98 6,104
12/31/2018 13.42 15.73 13.2301 15.73 20,176
12/28/2018 12.44 13.85 12.44 13.03 66,197
12/27/2018 12.28 14.39 12.28 12.51 18,570
12/26/2018 12.94 14.49 12.2 13.3 30,357
12/24/2018 13.15 13.15 10.87 13 37,282
12/21/2018 12.62 13.2 8.65 13.2 40,177
12/20/2018 13.02 14.22 11.78 12.4 85,444
12/19/2018 14.18 15.2299 13.014 13.35 45,749
12/18/2018 14.18 15.5074 14.09 14.2 22,492
12/17/2018 15.14 15.57 14 14.3 83,471
12/14/2018 14.82 15.76 14.56 14.56 28,155
12/13/2018 15.472 15.76 14.87 15 27,109
12/12/2018 15.51 15.78 14.7534 15.26 17,260
12/11/2018 15.56 16.02 14.5501 15.56 77,718
12/10/2018 15.15 15.95 14.45 15.56 82,033
12/07/2018 15.83 16.667 14.97 15.09 13,667
12/06/2018 14.8 16.025 14.8 15.98 38,355
12/04/2018 15.35 15.75 14.7 14.8 107,890
12/03/2018 15.09 16.32 14.6928 15.24 68,563
11/30/2018 15 15.4046 15 15.06 12,795
11/29/2018 15.64 16.2101 15 15.15 30,705
11/28/2018 16.47 16.47 15.5 15.64 36,334
11/27/2018 16.97 16.97 15.98 16.4 31,719
11/26/2018 16.4 17.5 16.053 16.95 84,898
11/23/2018 16 16.86 16 16.76 11,236
11/21/2018 16.66 17.51 15.8401 16.04 23,250
11/20/2018 15.5 16.9925 15.19 16.65 25,756
11/19/2018 19.03 19.24 15.34 16 104,120
11/16/2018 17 18.7473 17 18.7 108,705
11/15/2018 14.8925 16.97 14.8925 16.84 30,495
11/14/2018 14.47 16 14.47 15.71 78,106
11/13/2018 14.33 14.745 14.33 14.55 48,559
11/12/2018 14.5 14.75 14.472 14.5 27,810
11/09/2018 14.55 14.7 14.028 14.6 125,875
11/08/2018 14.64 14.7549 14.1628 14.48 40,650
11/07/2018 14.69 14.8 14.45 14.6 86,944
11/06/2018 14.1 14.55 14.1 14.55 87,750
11/05/2018 13.9 14.71 13.5 14.09 164,301
11/02/2018 13.67 14 13 14 119,546
11/01/2018 14.28 14.4 13.7501 13.89 102,082
10/31/2018 17 17.25 13.17 14 3,534,813
*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?

Smart Portfolio