| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| OASM |
Oasmia Pharmaceu Ads |
1.32 |
1.24 |
1.31 |
2500 |
0.03 |
 |
2.34% |
| OBCI |
Ocean Bio Chem Inc |
4.04 |
3.9 |
3.9 |
1100 |
-0.14 |
 |
-3.47% |
| OBLN |
Obalon Therapeutics Inc |
3.62 |
3.41 |
3.55 |
20100 |
0.09 |
|
2.60% |
| OBSV |
Obseva Sa Ordinary Shares |
15.69 |
13.19 |
13.55 |
29600 |
0.36 |
|
2.73% |
| OCC |
Optical Cable Corp |
2.91 |
2.8 |
2.8 |
4300 |
0.00 |
 |
0.00% |
| OCFC |
Oceanfirst Finl Corp |
26.89 |
26.11 |
26.31 |
179600 |
-0.32 |
|
-1.20% |
| OCSI |
Oaktree Strategic Income Corp |
8.05 |
7.855 |
8.03 |
33300 |
0.14 |
|
1.77% |
| OCSL |
Oaktree Specialty Lending Corp |
4.27 |
4.19 |
4.23 |
241200 |
0.03 |
|
0.71% |
| OCSLL |
Oaktree Specialty Lending Corp 6.125 Sn |
24.95 |
24.95 |
24.95 |
300 |
0.00 |
|
0.00% |
| OCUL |
Ocular Therapeut |
6.5 |
6.33 |
6.44 |
290500 |
0.05 |
|
0.78% |
| ODFL |
Old Dominion Freig |
148.46 |
140.28 |
141.57 |
616700 |
-5.04 |
|
-3.44% |
| ODP |
Office Depot |
2.19 |
2.06 |
2.08 |
4398600 |
-0.07 |
|
-3.26% |
| ODT |
Odonate Therapeutics Inc |
21.415 |
20.05 |
20.47 |
63700 |
-0.69 |
|
-3.26% |
| OESX |
Orion Energy Syst |
0.86 |
0.75 |
0.83 |
54600 |
-0.03 |
|
-3.49% |
| OFED |
Oconee Fed Fin Corp |
29.2 |
28.6 |
28.7 |
1900 |
-0.21 |
|
-0.73% |
| OFIX |
Orthofix Intl NV |
58.85 |
56.4 |
56.87 |
135900 |
-1.91 |
|
-3.25% |
| OFLX |
Omega Flex Inc |
65.9 |
64.34 |
65 |
19000 |
-0.05 |
|
-0.08% |
| OFS |
Ofs Capital Corporat |
11.47 |
11.04 |
11.11 |
27800 |
-0.12 |
|
-1.07% |
| OHAI |
Oha Investmnt Cp |
1.43 |
1.36 |
1.38 |
39100 |
-0.03 |
|
-2.13% |
| OHGI |
One Horizon Grp |
0.86 |
0.675 |
0.704 |
562100 |
-0.15 |
|
-17.76% |
| OHRP |
Ohr Pharmceutial |
0.235 |
0.217 |
0.225 |
809700 |
0.01 |
|
2.27% |
| OIIM |
O2Micro Intl Ltd |
1.4 |
1.37 |
1.4 |
14100 |
0.03 |
|
2.19% |
| OKTA |
Okta Inc Class A |
40.04 |
38.88 |
39.02 |
1768700 |
-0.78 |
|
-1.96% |
| OLBK |
Old Line Bancshs MD |
33.53 |
32.26 |
32.5 |
26600 |
-0.53 |
|
-1.60% |
| OLD |
Long-Term Care ETF |
22.42 |
22.29 |
22.36 |
1200 |
-0.04 |
|
-0.18% |
| OLED |
Universal Display |
101.45 |
96.55 |
97.55 |
1206800 |
-2.55 |
|
-2.55% |
| OLLI |
Ollies Bargain CS |
60.3 |
58.45 |
59.2 |
507400 |
-0.90 |
|
-1.50% |
| OMAB |
Grupo Aeroportuario |
39.54 |
38.46 |
38.95 |
43200 |
-0.52 |
|
-1.32% |
| OMCL |
Omnicell Inc |
43.3 |
41.65 |
42.2 |
202700 |
-1.05 |
|
-2.43% |
| OMED |
Oncomed Pharma |
3.44 |
3.12 |
3.14 |
173100 |
-0.07 |
|
-2.18% |
| OMER |
Omeros Corp |
11.39 |
10.6 |
10.79 |
817400 |
-0.33 |
|
-2.97% |
| OMEX |
Odyssey Marine Expl |
8.39 |
7.89 |
8.12 |
104900 |
-0.14 |
|
-1.69% |
| ON |
On Semiconductor |
24.5 |
23.13 |
23.37 |
5612400 |
-0.96 |
|
-3.95% |
| ONB |
Old National Bncp |
16.975 |
16.4 |
16.55 |
771100 |
-0.35 |
|
-2.07% |
| ONCE |
Spark Therap |
66.9 |
63.18 |
63.73 |
732800 |
-2.11 |
|
-3.20% |
| ONCS |
Oncosec Medical |
1.98 |
1.86 |
1.97 |
1202900 |
0.09 |
|
4.79% |
| ONEQ |
Nasdaq Composite ETF |
275.05 |
267.32 |
269.41 |
82400 |
-5.64 |
|
-2.05% |
| ONTX |
Onconova Therapeutic |
0.89 |
0.82 |
0.84 |
130000 |
0.00 |
|
0.00% |
| ONVO |
Organovo Holdings |
1.03 |
0.92 |
0.95 |
1197900 |
-0.08 |
|
-7.77% |
| OPB |
Opus Bank |
28.25 |
27.45 |
27.75 |
211400 |
-0.15 |
|
-0.54% |
| OPBK |
Open Bank |
12.45 |
12.25 |
12.3 |
188500 |
-0.15 |
|
-1.20% |
| OPESU |
Opes Acquisition Corp. Unit |
10.08 |
10.01 |
10.08 |
200 |
0.07 |
|
0.70% |
| OPGN |
Opgen Inc |
1.74 |
1.63 |
1.68 |
52700 |
0.00 |
|
0.00% |
| OPHC |
Optimumbank Hldgs |
4.21 |
4.15 |
4.18 |
700 |
0.03 |
|
0.72% |
| OPHT |
Ophthotech Corp |
2.73 |
2.665 |
2.71 |
144900 |
0.00 |
|
0.00% |
| OPK |
Opko Health Inc |
3.18 |
3.02 |
3.04 |
3928000 |
-0.11 |
|
-3.49% |
| OPNT |
Opiant Pharmaceuticals Inc |
20.4 |
18.74 |
19 |
39600 |
-1.40 |
|
-6.86% |
| OPOF |
Old Point Finl Cp |
27.13 |
25.8 |
26.49 |
4300 |
0.30 |
|
1.15% |
| OPTN |
Optinose Inc |
20.97 |
18.47 |
19.28 |
94100 |
-1.02 |
|
-5.02% |
| OPTT |
Ocean Power Tech Inc |
1.1 |
1.07 |
1.09 |
227300 |
0.01 |
|
0.93% |
| ORBC |
Orbcomm Inc |
9.45 |
9.015 |
9.09 |
891900 |
-0.23 |
|
-2.47% |
| ORBK |
Orbotech Ltd |
62.08 |
60.77 |
61.2 |
509500 |
-0.74 |
|
-1.19% |
| ORG |
Organics ETF |
33.3 |
32.074 |
32.405 |
17700 |
-0.89 |
|
-2.69% |
| ORGS |
Orgenesis Inc |
10.32 |
9.5 |
9.98 |
29500 |
0.22 |
|
2.25% |
| ORIT |
Oritani Financial |
15.45 |
15.05 |
15.175 |
131500 |
-0.17 |
|
-1.14% |
| ORLY |
O'Reilly Automotive |
247.36 |
232.335 |
236.08 |
1206800 |
-9.40 |
|
-3.83% |
| ORMP |
Oramed Pharma |
6.59 |
6.33 |
6.37 |
14200 |
-0.14 |
|
-2.15% |
| ORPN |
Bioblast Pharma Ltd |
2.025 |
1.94 |
1.98 |
9900 |
-0.01 |
|
-0.70% |
| ORRF |
Orrstown Finl Svcs |
24.4 |
23.6 |
23.7 |
16100 |
-0.30 |
|
-1.25% |
| OSBC |
Old Second Bancorp |
14.1 |
13.45 |
13.7 |
61400 |
-0.25 |
|
-1.79% |
| OSBCP |
Old Second Bncp |
10.45 |
10.41 |
10.41 |
3200 |
-0.04 |
|
-0.38% |
| OSIS |
O S I Systems Inc |
64.88 |
61.72 |
62 |
164300 |
-2.37 |
|
-3.68% |
| OSN |
Ossen Innovation CO |
2.4 |
2.06 |
2.13 |
33500 |
-0.25 |
|
-10.50% |
| OSS |
One Stop Systems Inc |
4.39 |
4.16 |
4.17 |
48900 |
-0.22 |
|
-5.01% |
| OSTK |
Overstock.com Inc |
35.45 |
32.05 |
32.85 |
3561200 |
-2.05 |
|
-5.87% |
| OSUR |
Orasure Tech Inc |
17.09 |
16.5 |
16.65 |
720300 |
-0.28 |
|
-1.65% |
| OTEL |
Otelco Cl A |
14.9 |
14.65 |
14.9 |
6600 |
0.00 |
|
0.00% |
| OTEX |
Open Text Cp |
34.66 |
33.77 |
33.96 |
558300 |
-0.70 |
|
-2.02% |
| OTIC |
Otonomy Inc |
4.2 |
3.85 |
3.95 |
814200 |
-0.20 |
|
-4.82% |
| OTIV |
On Track Innovations |
1 |
0.97 |
0.97 |
256000 |
-0.03 |
|
-3.00% |
| OTTR |
Otter Tail Corp |
43.55 |
42.3 |
42.75 |
132600 |
-0.65 |
|
-1.50% |
| OTTW |
Ottawa Saving Bcp IL |
13.895 |
13.73 |
13.75 |
3500 |
-0.01 |
|
-0.10% |
| OVBC |
Ohio Valley Banc Cp |
43 |
41.4 |
41.9 |
5800 |
0.05 |
|
0.12% |
| OVID |
Ovid Therapeutics Inc |
7.225 |
5.69 |
6.16 |
342900 |
-0.88 |
|
-12.50% |
| OVLY |
Oak Valley Bancp CA |
22.685 |
21.77 |
22.21 |
5200 |
0.41 |
|
1.88% |
| OXBR |
Oxbridge Ord Shrs |
2.35 |
2.29 |
2.35 |
14200 |
0.05 |
|
2.17% |
| OXFD |
Oxford Immunotec |
13.095 |
12.21 |
12.41 |
178200 |
0.04 |
|
0.32% |
| OXLC |
Oxford Lane Capital |
10.23 |
10.13 |
10.21 |
224200 |
0.07 |
|
0.69% |
| OXLCO |
Oxford Lane Cap 7.5 |
25.35 |
25.14 |
25.31 |
6700 |
0.17 |
|
0.68% |
| OXSQ |
Oxford Square Capital Corp |
6.17 |
6.03 |
6.16 |
205700 |
0.03 |
|
0.49% |
| OXSQL |
Oxford Square Capital Corp. 6.50% Note Due 2024 |
25.5 |
25.4 |
25.46 |
1200 |
-0.04 |
|
-0.16% |
|
|
|
| Exchange | Description |
| 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 |
|
Exchange