HomeExchange
NASDAQ EOD:2017-04-26
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
OACQW Origo Acquisition Corp 0.11 0.11 0.11 300 0.00 0.00%
OASM Oasmia Pharmaceu Ads 2.17 2.1 2.17 6600 0.03 1.40%
OBCI Ocean Bio Chem Inc 4.76 4.45 4.76 29100 0.24 5.31%
OBLN Obalon Therapeutics Inc 11.19 11.06 11.07 23800 -0.08 -0.72%
OBSV Obseva Sa Ordinary Shares 6.78 6.3 6.46 13400 -0.05 -0.77%
OCC Optical Cable Corp 2.95 2.86 2.9 1900 -0.02 -0.68%
OCFC Oceanfirst Finl Corp 29 28.37 28.5 175100 0.13 0.46%
OCLR Oclaro Inc 8.82 7.91 7.92 24551800 -0.88 -10.00%
OCRX Ocera Therapeutics 1.3 1.25 1.26 279500 0.00 0.00%
OCUL Ocular Therapeut Cmn 9.46 9.12 9.4 424900 0.14 1.51%
ODFL Old Dominion Freig 87.33 85.61 87.13 612500 0.95 1.10%
ODP Office Depot Cmn 5.15 5.06 5.08 4184900 0.00 0.00%
OESX Orion Energy Syst Cmn 1.7 1.5 1.62 158400 -0.07 -4.14%
OFED Oconee Fed Fin Corp 25.12 25.12 25.12 3400 0.00 0.00%
OFIX Orthofix Intl Nv 39.84 39.27 39.42 81400 0.15 0.38%
OFLX Omega Flex Inc 59.55 57.39 58.42 15800 1.03 1.79%
OFS Ofs Capital Corporat 14.5 14.41 14.45 88500 -0.03 -0.21%
OGXI Oncogenex Pharma 0.41 0.36 0.39 95000 -0.02 -4.88%
OHAI Oha Investmnt Cp Cmn 1.59 1.52 1.58 69400 0.00 0.00%
OHGI One Horizon Grp Cmn 0.28 0.27 0.28 30200 0.00 0.00%
OHRP Ohr Pharmceutial Cmn 0.76 0.73 0.75 167900 0.00 0.00%
OIIM O2Micro Intl Ltd 2.5 2.48 2.49 82800 0.01 0.40%
OKSB Southwest Bncp Inc 26.55 25.85 26.3 80900 -0.25 -0.94%
OKTA Okta Inc. Class A 25.85 24.97 25.52 232900 0.52 2.08%
OLBK Old Line Bancshs MD 28.43 28.09 28.17 29100 -0.15 -0.53%
OLD The Long-Term Care ETF 25.57 25.4 25.57 6000 0.02 0.08%
OLED Universal Display 89.95 87.5 89.2 637000 -0.10 -0.11%
OLLI Ollies Bargain CS 38.88 37.7 38.45 715300 0.65 1.72%
OMAB Grupo Aeroportuario 44.6 43.57 43.66 125200 -0.94 -2.11%
OMCL Omnicell Inc 41.55 40.8 41.2 360800 0.40 0.98%
OMED Oncomed Pharma 4.24 3.87 4.17 803400 0.28 7.20%
OMER Omeros Corporation 16.69 15.87 16.29 464600 0.42 2.65%
OMEX Odyssey Marine Expl 3.9 3.75 3.89 30300 0.14 3.73%
OMNT Ominto Inc 12.5 12 12.35 23200 0.20 1.65%
ON On Semiconductor 14.62 14.3 14.42 8344700 -0.11 -0.76%
ONB Old National Bncp Cmn 17.5 16.95 17.2 1048400 0.20 1.18%
ONCE Spark Therap Cmn 58 56.52 57.24 198500 0.31 0.54%
ONCS Oncosec Medical Cmn 1.19 1.11 1.16 88500 0.00 0.00%
ONEQ Nasdaq Comp Ndx Fund 238.13 237.2 237.66 42500 -0.47 -0.20%
ONS Oncobiologics Inc 2.21 2.09 2.18 13900 0.05 2.35%
ONSIW Oncobiologics Inc 0.77 0.65 0.77 11100 0.03 4.05%
ONSIZ Oncobiologics Inc 0.37 0.35 0.35 700 -0.01 -2.78%
ONTX Onconova Therapeutic 2.14 2.05 2.08 129400 0.03 1.46%
ONVI Onvia Inc 4.6 4.6 4.6 100 0.00 0.00%
ONVO Organovo Holdings 2.85 2.75 2.85 720100 0.08 2.89%
OPB Opus Bank Cmn Stk 23.95 22.8 23.85 297500 1.00 4.38%
OPGN Opgen Inc Cmn Stk 1.13 1.07 1.09 312700 -0.02 -1.80%
OPGNW Opgen Inc Warrant 0.07 0.06 0.07 4200 0.00 0.00%
OPHC Optimumbank Hldgs 2.41 2.3 2.31 3400 -0.10 -4.15%
OPHT Ophthotech Corp Cmn 3.05 2.87 3.03 898800 0.14 4.84%
OPK Opko Health Inc 7.88 7.76 7.83 2625800 0.05 0.64%
OPOF Old Point Finl Cp 30.95 30.45 30.8 3000 0.16 0.52%
OPTT Ocean Power Tech Inc 2.46 1.95 2.03 2829600 -0.43 -17.48%
OPXA Opexa Therapeutics 0.75 0.66 0.71 38800 -0.01 -1.39%
OPXAW Opexa Therap Warrant 0.01 0.01 0.01 273900 0.00 0.00%
ORBC Orbcomm Inc 9.91 9.8 9.84 396700 0.02 0.20%
ORBK Orbotech Ltd 32.75 32.1 32.62 104100 0.17 0.52%
OREX Orexigen Therapeutic 3.28 3.1 3.26 175200 0.16 5.16%
ORG The Organics ETF 26.86 26.86 26.86 300 0.00 0.00%
ORIG Ocean Rig Udw Inc 0.2 0.19 0.19 1071200 -0.01 -5.00%
ORIT Oritani Financial 17.5 17 17.35 287600 0.30 1.76%
ORLY O'Reilly Automotive 268.73 263.31 265.07 1427200 -0.05 -0.02%
ORMP Oramed Pharma Cmn 8.94 7.85 8.35 280500 0.50 6.37%
ORPN Bio Blast Pharma Ltd 0.58 0.55 0.57 2900 0.02 3.64%
ORRF Orrstown Finl Svcs 23 21.95 21.95 36400 -0.45 -2.01%
OSBC Old Second Bancorp 12.25 11.9 12 90900 0.05 0.42%
OSBCP Old Second Bncp 10.44 10.44 10.44 200 0.00 0.00%
OSIS O S I Systems Inc 72.18 70.59 70.9 326800 -0.70 -0.98%
OSN Ossen Innovation Co 2.12 2.02 2.12 21200 0.10 4.95%
OSTK Overstock.Com Inc 17.85 17.4 17.5 55400 0.10 0.57%
OSUR Orasure Tech Inc 13.14 12.83 13.13 679000 0.27 2.10%
OTEL Otelco Cl A Cmn 7 6.7 7 1500 0.30 4.48%
OTEX Open Text Cp 34.87 34.44 34.51 426100 -0.36 -1.03%
OTIC Otonomy Inc 13.85 13.05 13.7 127800 0.55 4.18%
OTIV On Track Innovations 1.6 1.51 1.52 103200 -0.03 -1.94%
OTTR Otter Tail Corp 40.5 39.5 40.15 155100 0.50 1.26%
OTTW Ottawa Saving Bcp Il 13.7 13.5 13.61 14900 -0.09 -0.66%
OVAS Ovascience Cmn Stk 1.58 1.42 1.57 840300 0.09 6.08%
OVBC Ohio Valley Banc Cp 28.41 28.35 28.35 300 -0.06 -0.21%
OVLY Oak Valley Bancp CA 14.25 14.05 14.07 4200 -0.18 -1.26%
OXBR Oxbridge Ord Shrs 6.1 6 6.1 7900 0.10 1.67%
OXBRW Oxbridge Warrants 0.58 0.41 0.58 15600 0.16 38.10%
OXFD Oxford Immunotec 15.56 15.34 15.39 165000 0.01 0.07%
OXLC Oxford Lane Capital 11.03 10.95 11.03 86300 0.07 0.64%
OXLCN Oxford Lane 8.125 Pf 25.81 25.68 25.76 4100 -0.05 -0.19%
OXLCO Oxford Lane Cap 7.5 25.53 25.35 25.53 1500 0.03 0.12%
OZRK Bank of The Ozarks 50.51 49.05 49.84 744400 0.62 1.26%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange