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
2018-04-03 0.24 0.29 0.22 0.245 256,023
2018-04-02 0.2733 0.37 0.27 0.29 323,037
2018-03-29 0.20 0.2205 0.191 0.2059 34,295
2018-03-28 0.195 0.211 0.1733 0.1932 42,742
2018-03-27 0.1801 0.1939 0.1801 0.19 9,358
2018-03-26 0.211 0.211 0.211 0.211 500
2018-03-23 0.225 0.225 0.205 0.2088 19,216
2018-03-22 0.22 0.225 0.2182 0.2182 31,732
2018-03-21 0.23 0.2775 0.2275 0.235 38,706
2018-03-20 0.2421 0.25 0.23 0.231 7,000
2018-03-19 0.24 0.26 0.24 0.25 6,250
2018-03-16 0.2491 0.2829 0.2491 0.2751 64,691
2018-03-15 0.255 0.26 0.235 0.26 53,656
2018-03-14 0.3001 0.3005 0.2801 0.2801 16,100
2018-03-13 0.3839 0.40 0.3147 0.3147 129,622
2018-03-12 0.334 0.3949 0.33 0.34 162,762
2018-03-09 1.40 1.42 1.37 1.40 5,766
2018-03-08 1.38 1.40 1.30 1.38 16,372
2018-03-07 1.31 1.37 1.29 1.36 9,200
2018-03-06 1.26 1.31 1.26 1.31 9,200
2018-03-05 1.22 1.34 1.22 1.28 21,311
2018-03-02 1.17 1.19 1.17 1.19 6,900
2018-03-01 1.09 1.26 1.05 1.19 48,847
2018-02-28 1.06 1.13 1.05 1.07 10,555
2018-02-27 1.12 1.16 1.12 1.14 5,283
2018-02-26 1.13 1.14 1.05 1.12 31,240
2018-02-23 1.22 1.29 1.145 1.145 22,302
2018-02-22 1.28 1.56 1.26 1.27 211,627
2018-02-21 1.05 1.19 1.02 1.15 59,990
2018-02-20 0.83 0.95 0.82 0.95 4,537

» More Orexigen Therapeutics Stock Price History

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