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
2017-11-17 1.68 1.69 1.68 1.69 300
2017-11-16 1.63 1.65 1.63 1.63 3,402
2017-11-15 1.62 1.66 1.60 1.655 2,199
2017-11-14 1.71 1.72 1.67 1.69 2,601
2017-11-13 1.85 1.85 1.60 1.81 11,609
2017-11-10 1.63 1.64 1.63 1.64 300
2017-11-09 1.62 1.64 1.62 1.64 252
2017-11-08 1.62 1.63 1.60 1.63 1,415
2017-11-07 1.64 1.72 1.64 1.67 1,000
2017-11-06 1.78 1.78 1.78 1.78 400
2017-11-03 1.74 1.74 1.74 1.74 1,182
2017-11-02 1.65 1.68 1.65 1.68 789
2017-11-01 1.66 1.66 1.62 1.63 601
2017-10-31 1.64 1.64 1.64 1.64 700
2017-10-30 1.63 1.69 1.62 1.69 10,600
2017-10-27 1.66 1.70 1.66 1.70 2,400
2017-10-26 1.70 1.70 1.65 1.65 1,300
2017-10-25 1.70 1.70 1.69 1.69 4,800
2017-10-24 1.72 1.72 1.70 1.70 548
2017-10-23 1.74 1.75 1.70 1.72 4,400
2017-10-20 1.79 1.79 1.78 1.79 900
2017-10-19 1.86 1.86 1.78 1.80 1,410
2017-10-18 1.92 1.94 1.84 1.86 8,594
2017-10-17 1.95 1.95 1.82 1.86 15,284
2017-10-16 1.69 2.02 1.68 1.845 14,402
2017-10-13 2.12 2.25 1.76 1.95 125,146
2017-10-12 2.03 2.03 2.03 2.03 58
2017-10-11 2.05 2.05 2.04 2.05 2,887
2017-10-10 2.05 2.05 2.04 2.04 3,847
2017-10-09 2.03 2.06 2.03 2.06 2,700

» More Orexigen Therapeutics Stock Price History

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