HomeExchange
NASDAQ EOD:2017-12-14
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
OACQ Origo Acquisition Corp 10.7 10.65 10.7 400 0.04 0.38%
OACQR Origo Acquisition Corp 0.54 0.54 0.54 2300 0.00 0.00%
OACQW Origo Acquisition Corp 0.495 0.48 0.49 2000 -0.01 -1.01%
OBCI Ocean Bio Chem Inc 4.19 4.08 4.08 6200 -0.07 -1.69%
OBLN Obalon Therapeutics Inc 8.09 7.52 7.82 55500 0.14 1.82%
OBSV Obseva Sa Ordinary Shares 9.8 9.76 9.77 7100 -0.03 -0.31%
OCC Optical Cable Corp 2.47 2.47 2.47 300 0.00 0.00%
OCFC Oceanfirst Finl Corp 26.91 26.24 26.39 187200 -0.17 -0.64%
OCLR Oclaro Inc 7.59 7.15 7.16 5025000 -0.37 -4.91%
OCSI Oaktree Strategic Income Corp. 8.52 8.33 8.51 90700 0.06 0.71%
OCSL Oaktree Specialty Lending Corp. 4.85 4.66 4.74 885000 0.08 1.72%
OCSLL Oaktree Specialty Lending Corp. 6.125 Sn 25.16 25.15 25.16 400 0.01 0.04%
OCUL Ocular Therapeut 5.15 4.66 4.75 592000 0.05 1.06%
ODFL Old Dominion Freig 129.9 127.69 128.11 500900 -1.30 -1.00%
ODP Office Depot 3.47 3.32 3.36 3576300 -0.07 -2.04%
ODT Odonate Therapeutics Inc. 23.86 23 23 84700 -0.35 -1.50%
OESX Orion Energy Syst 0.93 0.85 0.89 253600 0.00 0.00%
OFED Oconee Fed Fin Corp 30 28.59 29.07 1700 0.48 1.68%
OFIX Orthofix Intl Nv 52.81 51.47 51.71 55500 -0.43 -0.82%
OFLX Omega Flex Inc 66.66 64.44 66.17 17400 -0.29 -0.44%
OFS Ofs Capital Corporat 12.32 11.95 12.11 80400 -0.09 -0.74%
OHAI Oha Investmnt Cp 1.21 1.17 1.2 153500 0.02 1.69%
OHGI One Horizon Grp 3.38 1.03 3.08 25655100 2.04 196.15%
OHRP Ohr Pharmceutial 1.72 1.5 1.71 2888100 0.18 11.76%
OIIM O2Micro Intl Ltd 1.7 1.67 1.67 3500 -0.03 -1.76%
OKTA Okta Inc. Class A 27.16 25.83 26.06 1623800 0.06 0.23%
OLBK Old Line Bancshs MD 30.47 29.31 29.51 236600 -0.47 -1.57%
OLD Long-Term Care ETF 24.85 24.61 24.85 1300 0.24 0.98%
OLED Universal Display 171.25 168.6 170.5 467700 1.70 1.01%
OLLI Ollies Bargain CS 49.9 48.4 48.8 528800 0.05 0.10%
OMAB Grupo Aeroportuario 42.45 40.48 42.2 107700 0.02 0.05%
OMCL Omnicell Inc 51.7 50 50.2 175800 -1.15 -2.24%
OMED Oncomed Pharma 4.15 3.81 3.89 315800 -0.16 -3.95%
OMER Omeros Corp 19.6 18.85 19.01 385900 -0.38 -1.96%
OMEX Odyssey Marine Expl 4.3 4.05 4.16 57400 0.04 0.97%
OMNT Ominto Inc 4.01 3.76 3.85 41200 -0.13 -3.27%
ON On Semiconductor 19.62 19.35 19.54 6367500 -0.05 -0.26%
ONB Old National Bncp 17.95 17.3 17.35 807400 -0.50 -2.80%
ONCE Spark Therap 47 44.8 45.21 1524400 -0.30 -0.66%
ONCS Oncosec Medical 1.89 1.71 1.71 497900 -0.18 -9.52%
ONEQ Nasdaq Composite ETF 271.85 269.9 270.31 27900 -1.50 -0.55%
ONS Oncobiologics Inc 1.29 1.19 1.21 7800 -0.04 -3.20%
ONSIW Oncobiologics Inc 0.065 0.024 0.05 6100 0.03 108.33%
ONTX Onconova Therapeutic 1.41 1.35 1.39 66400 -0.02 -1.42%
ONVO Organovo Holdings 1.42 1.34 1.38 1664700 0.00 0.00%
OPB Opus Bank 27.6 26.65 26.8 240100 -0.80 -2.90%
OPGN Opgen Inc 0.215 0.195 0.201 690600 0.00 1.01%
OPHC Optimumbank Hldgs 5.61 5.26 5.46 24000 0.20 3.80%
OPHT Ophthotech Corp 3.02 2.83 2.86 609300 0.00 0.00%
OPK Opko Health Inc 5.07 4.82 4.85 4736500 -0.21 -4.15%
OPNT Opiant Pharmaceuticals Inc. 24.76 21.35 23.5 163800 -0.60 -2.49%
OPOF Old Point Finl Cp 29.045 28.2 28.4 7800 -0.50 -1.73%
OPTN Optinose Inc. 19.51 18.29 18.81 189400 0.00 0.00%
OPTT Ocean Power Tech Inc 1.11 1.02 1.04 793100 -0.05 -4.59%
ORBC Orbcomm Inc 10.03 9.66 9.76 974000 -0.21 -2.11%
ORBK Orbotech Ltd 50.73 50.16 50.54 186500 -0.01 -0.02%
OREX Orexigen Therapeutic 1.26 1.15 1.23 309800 -0.02 -1.60%
ORG Organics ETF 33.47 33.22 33.23 2900 -0.24 -0.72%
ORIG Ocean Rig Udw Inc. 24.89 24.01 24.55 95200 0.15 0.61%
ORIT Oritani Financial 16.5 16.1 16.25 168600 -0.15 -0.91%
ORLY O'Reilly Automotive 247.445 240.63 241.45 944200 -5.18 -2.10%
ORMP Oramed Pharma 8.74 8.55 8.7 12100 0.15 1.75%
ORPN Bioblast Pharma Ltd 2.19 1.81 1.81 63000 -0.17 -8.59%
ORRF Orrstown Finl Svcs 25.8 25.05 25.05 4000 -0.75 -2.91%
OSBC Old Second Bancorp 13.2 12.45 12.55 239300 -0.65 -4.92%
OSBCP Old Second Bncp 10.49 10.47 10.49 2000 0.00 0.00%
OSIS O S I Systems Inc 67.185 64.95 65.19 289200 -1.21 -1.82%
OSN Ossen Innovation Co 2.58 2.33 2.58 30100 0.24 10.26%
OSPR Osprey Energy Acquisition Corp. Class A 9.6 9.6 9.6 353200 0.00 0.00%
OSTK Overstock.Com Inc 62.5 57.15 61.5 5412000 -0.50 -0.81%
OSUR Orasure Tech Inc 17.78 17.3 17.6 928700 0.25 1.44%
OTEL Otelco Cl A 13.4 13 13 12000 0.00 0.00%
OTEX Open Text Cp 32.96 32.7 32.89 355800 0.13 0.40%
OTIC Otonomy Inc 5.15 4.95 5 494600 0.00 0.00%
OTIV On Track Innovations 0.99 0.94 0.94 228100 -0.03 -3.09%
OTTR Otter Tail Corp 45.75 44.7 44.9 132300 -0.85 -1.86%
OTTW Ottawa Saving Bcp Il 14.77 14.28 14.28 14200 -0.45 -3.05%
OVAS Ovascience 1.43 1.35 1.38 1290200 0.03 2.22%
OVBC Ohio Valley Banc Cp 42.8 39.35 40.75 8300 1.00 2.52%
OVID Ovid Therapeutics Inc 10.89 10.22 10.39 93000 0.01 0.10%
OVLY Oak Valley Bancp CA 18.4 18.34 18.38 900 0.04 0.22%
OXBR Oxbridge Ord Shrs 2.45 2.35 2.4 7700 0.05 2.13%
OXBRW Oxbridge Warrants 0.055 0.055 0.055 1900 0.00 0.00%
OXFD Oxford Immunotec 13.82 13.5 13.75 136300 0.25 1.85%
OXLC Oxford Lane Capital 9.9 9.5 9.74 538100 0.17 1.78%
OXLCM Oxford Lane Capital Corp Pfd Ser 2024 25.27 25.1 25.2 6900 -0.03 -0.12%
OXLCO Oxford Lane Cap 7.5 25.49 25.35 25.44 3300 0.09 0.36%
OZRK Bank of The Ozarks 47.12 46.22 46.31 1464500 -0.29 -0.62%
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