HomeExchange
NASDAQ EOD:2017-08-17
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 10.59 10.57 10.59 1100 0.02 0.19%
OACQR Origo Acquisition Corp 0.49 0.47 0.47 700 -0.02 -4.08%
OACQW Origo Acquisition Corp 0.32 0.265 0.299 10000 -0.02 -6.56%
OASM Oasmia Pharmaceu Ads 1.11 1.06 1.06 25800 -0.05 -4.50%
OBAS Optibase Ltd 8.5 8.2 8.2 3100 -0.30 -3.53%
OBCI Ocean Bio Chem Inc 4.02 3.99 4.02 500 0.03 0.75%
OBLN Obalon Therapeutics Inc 9.35 9.035 9.1 12700 -0.14 -1.52%
OBSV Obseva Sa Ordinary Shares 7.82 7.7 7.74 23400 -0.08 -1.02%
OCC Optical Cable Corp 2.4 2.15 2.35 25400 0.05 2.17%
OCFC Oceanfirst Finl Corp 25.39 24.58 24.6 83900 -0.58 -2.30%
OCLR Oclaro Inc 8.63 8.3 8.31 4298600 -0.09 -1.07%
OCRX Ocera Therapeutics 1.06 1.01 1.03 48000 -0.01 -0.96%
OCUL Ocular Therapeut 5.95 5.71 5.84 262400 0.10 1.74%
ODFL Old Dominion Freig 96.77 95.36 95.43 364300 -1.07 -1.11%
ODP Office Depot 4.33 4.09 4.09 7563800 -0.19 -4.44%
OESX Orion Energy Syst 0.95 0.86 0.89 15900 -0.03 -3.26%
OFED Oconee Fed Fin Corp 28.65 27.51 28.2 900 0.69 2.51%
OFIX Orthofix Intl Nv 48.26 47.41 47.44 65800 -0.21 -0.44%
OFLX Omega Flex Inc 57.9 56.075 57.38 18300 0.49 0.86%
OFS Ofs Capital Corporat 13.64 13.34 13.59 65500 0.22 1.65%
OHAI Oha Investmnt Cp 1.06 1.03 1.05 40900 -0.01 -0.94%
OHGI One Horizon Grp 0.75 0.7 0.72 9500 -0.03 -4.00%
OHRP Ohr Pharmceutial 0.61 0.585 0.6 68900 0.02 2.56%
OIIM O2Micro Intl Ltd 1.67 1.59 1.6 149500 -0.01 -0.62%
OKSB Southwest Bncp Inc 25.25 24.85 24.95 65500 -0.05 -0.20%
OKTA Okta Inc. Class A 25.08 24.21 24.25 180100 -0.29 -1.18%
OLBK Old Line Bancshs MD 26.8 26.63 26.72 33300 0.05 0.19%
OLD Long-Term Care ETF 25.87 25.61 25.61 2200 -0.19 -0.74%
OLED Universal Display 115.75 111.985 112.15 527000 -1.00 -0.88%
OLLI Ollies Bargain CS 44.35 43.1 43.15 425300 -0.70 -1.60%
OMAB Grupo Aeroportuario 49.58 47.95 48.04 73600 -1.16 -2.36%
OMCL Omnicell Inc 50.85 49.2 49.3 233000 -1.15 -2.28%
OMED Oncomed Pharma 4.4 4.19 4.31 238500 0.12 2.86%
OMER Omeros Corporation 22.8 22.415 22.48 518200 -0.23 -1.01%
OMEX Odyssey Marine Expl 4.1 3.93 4.08 5900 0.04 0.99%
OMNT Ominto Inc 5.69 5.21 5.39 95200 -0.08 -1.46%
ON On Semiconductor 16.52 15.98 15.99 6797700 -0.41 -2.50%
ONB Old National Bncp 16.65 16.225 16.25 943400 -0.30 -1.81%
ONCE Spark Therap 79.13 76.02 76.05 348900 -1.84 -2.36%
ONCS Oncosec Medical 0.96 0.91 0.92 35500 -0.03 -3.16%
ONEQ Nasdaq Composite ETF 249.35 245 245.1 35700 -3.90 -1.57%
ONS Oncobiologics Inc 0.995 0.98 0.98 43600 -0.02 -1.51%
ONSIW Oncobiologics Inc 0.115 0.09 0.107 27000 -0.01 -6.96%
ONSIZ Oncobiologics Inc 0.06 0.05 0.05 1900 -0.01 -16.67%
ONTX Onconova Therapeutic 1.73 1.53 1.56 96300 -0.17 -9.83%
ONVI Onvia Inc 4.35 4.3 4.35 600 0.05 1.16%
ONVO Organovo Holdings 2.1 2 2.01 607300 -0.05 -2.43%
OPB Opus Bank 23.1 22.2 22.25 207100 -0.75 -3.26%
OPGN Opgen Inc 0.25 0.23 0.23 971800 -0.02 -8.00%
OPGNW Opgen Inc Warrant 0.07 0.063 0.065 35800 -0.00 -4.41%
OPHC Optimumbank Hldgs 2.81 2.68 2.68 4200 -0.06 -2.19%
OPHT Ophthotech Corp 2.86 2.74 2.75 682200 -0.03 -1.08%
OPK Opko Health Inc 6.14 5.85 5.88 5130800 -0.15 -2.49%
OPOF Old Point Finl Cp 31.17 30.39 30.8 3300 -0.37 -1.19%
OPTT Ocean Power Tech Inc 1.23 1.18 1.21 182300 0.02 1.68%
OPXA Opexa Therapeutics 0.77 0.71 0.76 69500 0.00 0.00%
OPXAW Opexa Therap Warrant 0.07 0.06 0.06 1481200 0.00 0.00%
ORBC Orbcomm Inc 11.35 10.91 10.91 414900 -0.36 -3.19%
ORBK Orbotech Ltd 37.87 36.97 36.97 170300 -0.83 -2.20%
OREX Orexigen Therapeutic 2.46 2.36 2.44 34200 -0.02 -0.81%
ORG Organics ETF 30.33 29.8 29.8 5100 -0.20 -0.67%
ORIG Ocean Rig Udw Inc 0.18 0.165 0.175 575400 0.00 1.74%
ORIT Oritani Financial 16.3 16 16 217900 -0.10 -0.62%
ORLY O'Reilly Automotive 205.49 199.72 200.63 1530100 -1.26 -0.62%
ORMP Oramed Pharma 8.35 8.06 8.16 28000 -0.02 -0.24%
ORPN Bio Blast Pharma Ltd 0.65 0.55 0.59 174600 0.02 3.51%
ORRF Orrstown Finl Svcs 24.6 24.35 24.5 12100 0.15 0.62%
OSBC Old Second Bancorp 11.5 11.25 11.35 62700 0.05 0.44%
OSBCP Old Second Bncp 10.46 10.44 10.44 1600 -0.02 -0.19%
OSIS O S I Systems Inc 80.255 78.72 78.85 111400 -1.22 -1.52%
OSN Ossen Innovation Co 1.98 1.85 1.87 45600 -0.01 -0.53%
OSPRU Osprey Energy Acquisition Corp. Unit 10.07 10 10.01 49600 -0.03 -0.30%
OSTK Overstock.Com Inc 19.15 18.35 19.1 309100 0.60 3.24%
OSUR Orasure Tech Inc 20.4 19.93 19.97 629200 -0.29 -1.43%
OTEL Otelco Cl A 8.35 8.2 8.35 1700 0.15 1.83%
OTEX Open Text Cp 32.69 32.13 32.15 512000 -0.24 -0.74%
OTIC Otonomy Inc 19.75 18.85 18.85 134300 -0.40 -2.08%
OTIV On Track Innovations 1.335 1.25 1.27 67300 -0.05 -3.79%
OTTR Otter Tail Corp 42.2 41.35 41.45 62100 -0.35 -0.84%
OTTW Ottawa Saving Bcp Il 13.72 13.7 13.7 3000 -0.02 -0.15%
OVAS Ovascience 1.53 1.47 1.5 47800 0.03 2.04%
OVBC Ohio Valley Banc Cp 30.45 30.15 30.45 2200 0.05 0.16%
OVID Ovid Therapeutics Inc 6.85 6.05 6.35 40700 0.00 0.00%
OVLY Oak Valley Bancp CA 15.54 15.5 15.5 5200 -0.04 -0.26%
OXBR Oxbridge Ord Shrs 5.6 5.53 5.55 5000 -0.05 -0.89%
OXFD Oxford Immunotec 16.16 15.75 15.76 80100 -0.29 -1.81%
OXLC Oxford Lane Capital 10.75 10.61 10.71 101400 0.03 0.28%
OXLCM Oxford Lane Capital Corp Pfd Ser 2024 25.23 25.07 25.08 7200 -0.12 -0.48%
OXLCO Oxford Lane Cap 7.5 25.46 25.45 25.45 1200 0.00 0.00%
OZRK Bank of The Ozarks 42.39 40.74 40.92 680400 -1.19 -2.83%
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