OREXIGEN THERAPEUTICS Historical Stock Price

Below is the stock price history for Orexigen Therapeutics OREX. Data is recorded each day for the historical open, high, low, close and volume. The Orexigen Therapeutics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Orexigen Therapeutics Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 1.20 1.22 1.16 1.18 10,113
2018-01-18 1.18 1.20 1.17 1.18 4,448
2018-01-17 1.20 1.20 1.17 1.18 7,200
2018-01-16 1.20 1.23 1.16 1.16 3,360
2018-01-12 1.19 1.23 1.19 1.20 10,973
2018-01-11 1.20 1.22 1.185 1.185 13,300
2018-01-10 1.20 1.22 1.20 1.22 7,177
2018-01-09 1.20 1.22 1.19 1.205 5,335
2018-01-08 1.23 1.23 1.18 1.19 6,543
2018-01-05 1.23 1.23 1.20 1.20 8,806
2018-01-04 1.26 1.27 1.20 1.21 9,800
2018-01-03 1.28 1.28 1.245 1.27 4,650
2018-01-02 1.29 1.29 1.19 1.27 5,198
2017-12-29 1.22 1.30 1.22 1.285 2,600
2017-12-28 1.25 1.30 1.25 1.26 14,029
2017-12-27 1.155 1.29 1.155 1.245 88,473
2017-12-26 1.17 1.17 1.15 1.15 29,101
2017-12-22 1.20 1.22 1.16 1.17 6,215
2017-12-21 1.18 1.20 1.175 1.20 6,122
2017-12-20 1.17 1.205 1.14 1.20 5,700
2017-12-19 1.21 1.23 1.175 1.18 4,383
2017-12-18 1.20 1.25 1.17 1.23 13,563
2017-12-15 1.20 1.225 1.19 1.21 7,863
2017-12-14 1.26 1.26 1.16 1.24 5,223
2017-12-13 1.30 1.30 1.27 1.28 7,284
2017-12-12 1.33 1.35 1.30 1.305 6,905
2017-12-11 1.40 1.40 1.40 1.40 13,511
2017-12-08 1.40 1.42 1.38 1.41 2,864
2017-12-07 1.39 1.39 1.33 1.36 2,783
2017-12-06 1.45 1.45 1.45 1.45 300

» More Orexigen Therapeutics Stock Price History

To see other companies like Orexigen Therapeutics (OREX), view our stock market today for news, and other data.