HomeExchange
NASDAQ EOD:2017-10-18
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 10.625 10.6 10.6 103000 -0.03 -0.24%
OACQR Origo Acquisition Corp 0.5 0.48 0.48 1700 -0.02 -4.00%
OACQU Origo Acquisition Corporation Unit 11.35 11.35 11.35 400 0.00 0.00%
OACQW Origo Acquisition Corp 0.33 0.3 0.3 9800 0.00 0.00%
OASM Oasmia Pharmaceu Ads 1 0.93 0.93 10200 -0.03 -3.12%
OBAS Optibase Ltd 7.6 7.6 7.6 100 0.00 0.00%
OBCI Ocean Bio Chem Inc 5.15 5 5.05 20000 -0.10 -1.94%
OBLN Obalon Therapeutics Inc 9.72 9.43 9.46 11500 -0.11 -1.15%
OBSV Obseva Sa Ordinary Shares 9.9 9.8 9.85 20300 -0.05 -0.51%
OCC Optical Cable Corp 2.5 2.45 2.5 1400 0.00 0.00%
OCFC Oceanfirst Finl Corp 27.82 27.49 27.7 101900 -0.02 -0.07%
OCLR Oclaro Inc 8.505 8.35 8.41 2500700 -0.04 -0.47%
OCRX Ocera Therapeutics 1.15 1.08 1.11 102900 -0.03 -2.63%
OCUL Ocular Therapeut 5.86 5.67 5.69 220500 -0.05 -0.87%
ODFL Old Dominion Freig 109.89 108.31 109.65 419100 1.26 1.16%
ODP Office Depot 3.8 3.7 3.7 4368900 -0.09 -2.37%
OESX Orion Energy Syst 1 0.95 1 70300 0.01 1.01%
OFED Oconee Fed Fin Corp 29.7 29.2 29.5 3900 -0.20 -0.67%
OFIX Orthofix Intl Nv 49.245 48.749 49.06 122800 0.25 0.51%
OFLX Omega Flex Inc 65.01 63.09 63.5 28100 0.41 0.65%
OFS Ofs Capital Corporat 13.12 13.05 13.07 14000 -0.05 -0.38%
OHAI Oha Investmnt Cp 1.22 1.17 1.21 13300 0.04 3.42%
OHGI One Horizon Grp 0.99 0.92 0.95 84800 -0.02 -2.06%
OHRP Ohr Pharmceutial 0.67 0.65 0.65 174300 0.00 0.00%
OIIM O2Micro Intl Ltd 1.89 1.8 1.85 61800 -0.02 -1.07%
OKSB Southwest Bncp Inc 28.6 27.6 28.35 152500 0.45 1.61%
OKTA Okta Inc. Class A 27.84 26.77 27.74 1225500 0.74 2.74%
OLBK Old Line Bancshs MD 29.24 28.9 29.06 14500 0.01 0.03%
OLD Long-Term Care ETF 25.02 24.88 24.97 1500 -0.05 -0.20%
OLED Universal Display 138.15 134.7 137.55 542600 0.40 0.29%
OLLI Ollies Bargain CS 45.25 44.65 44.9 379400 0.10 0.22%
OMAB Grupo Aeroportuario 42.5 41.28 41.45 64100 0.06 0.14%
OMCL Omnicell Inc 52.95 51.5 52.55 154100 1.05 2.04%
OMED Oncomed Pharma 3.98 3.74 3.77 112200 -0.07 -1.82%
OMER Omeros Corp 19.99 19.22 19.25 363100 -0.36 -1.84%
OMEX Odyssey Marine Expl 3.92 3.8 3.85 20800 -0.07 -1.79%
OMNT Ominto Inc 3.36 3.16 3.27 32500 -0.09 -2.68%
ON On Semiconductor 19.73 19.49 19.71 3969500 0.02 0.10%
ONB Old National Bncp 18.7 18.4 18.5 764300 0.05 0.27%
ONCE Spark Therap 83.88 80.84 82 430800 -1.30 -1.56%
ONCS Oncosec Medical 1.31 1.16 1.28 1277500 0.08 6.67%
ONEQ Nasdaq Composite ETF 260.76 259.98 260.5 21100 -0.25 -0.10%
ONS Oncobiologics Inc 1.419 1.28 1.34 27400 0.02 1.13%
ONSIW Oncobiologics Inc 0.11 0.1 0.11 32800 0.01 10.00%
ONTX Onconova Therapeutic 2.62 2.41 2.53 117400 0.06 2.43%
ONVI Onvia Inc 9 8.95 9 13100 0.05 0.56%
ONVO Organovo Holdings 1.52 1.47 1.48 706000 0.00 0.00%
OPB Opus Bank 24.5 24.2 24.35 106400 0.05 0.21%
OPGN Opgen Inc 0.41 0.33 0.36 8051300 -0.01 -2.70%
OPGNW Opgen Inc Warrant 0.06 0.035 0.04 9500 -0.02 -33.33%
OPHT Ophthotech Corp 2.52 2.42 2.47 249300 -0.05 -1.98%
OPK Opko Health Inc 6.82 6.585 6.7 4247500 -0.09 -1.33%
OPNT Opiant Pharmaceuticals Inc. 37.95 34 35.97 18000 0.07 0.19%
OPOF Old Point Finl Cp 33.8 32.67 33.8 5100 0.83 2.52%
OPTN Optinose Inc. 20.05 18.7 19.14 388700 -0.09 -0.47%
OPTT Ocean Power Tech Inc 2.54 1.61 2 42687500 0.30 17.65%
ORBC Orbcomm Inc 11.39 11.24 11.31 211300 0.00 0.00%
ORBK Orbotech Ltd 44.3 43.39 44.01 114800 0.30 0.69%
OREX Orexigen Therapeutic 1.99 1.82 1.87 206600 -0.12 -6.03%
ORG Organics ETF 31.52 31.51 31.52 400 0.01 0.03%
ORIG Ocean Rig Udw Inc. 27.45 26.97 27.05 271500 -0.06 -0.22%
ORIT Oritani Financial 17.375 17.2 17.2 125400 0.00 0.00%
ORLY O'Reilly Automotive 214 210.95 212.99 1044500 0.64 0.30%
ORMP Oramed Pharma 10.96 10.75 10.82 23500 0.07 0.65%
ORPN Bioblast Pharma Ltd 2.45 2.25 2.36 23000 -0.07 -2.88%
ORRF Orrstown Finl Svcs 24.75 24.6 24.6 10700 -0.15 -0.61%
OSBC Old Second Bancorp 13.35 12.35 13.3 47600 0.05 0.38%
OSBCP Old Second Bncp 10.48 10.46 10.46 5700 0.00 0.00%
OSIS O S I Systems Inc 95.19 94.01 94.8 123700 -0.05 -0.05%
OSN Ossen Innovation Co 1.95 1.8 1.85 27000 0.05 2.78%
OSPRU Osprey Energy Acquisition Corp. Unit 9.96 9.96 9.96 4300 0.00 0.00%
OSPRW Osprey Energy Acquisition Warrant 0.95 0.56 0.95 1500 0.10 11.76%
OSTK Overstock.Com Inc 34.95 32.2 33.8 1980500 -0.65 -1.89%
OSUR Orasure Tech Inc 20.22 18.55 19.85 1486200 1.05 5.59%
OTEL Otelco Cl A 10.26 9.9 10.15 7900 -0.10 -0.98%
OTEX Open Text Cp 34.07 33.72 33.83 476100 -0.24 -0.70%
OTIC Otonomy Inc 3.525 3.4 3.45 703700 0.00 0.00%
OTIV On Track Innovations 1.43 1.32 1.36 86000 0.01 0.74%
OTTR Otter Tail Corp 45.95 45.15 45.8 51300 0.50 1.10%
OTTW Ottawa Saving Bcp Il 13.99 13.95 13.97 500 -0.02 -0.14%
OVAS Ovascience 1.43 1.39 1.41 89100 0.00 0.00%
OVBC Ohio Valley Banc Cp 37.5 36.5 37 5100 -0.50 -1.33%
OVID Ovid Therapeutics Inc 8.86 8.05 8.23 44800 -0.63 -7.11%
OVLY Oak Valley Bancp CA 17.03 16.8 16.8 1700 -0.23 -1.35%
OXBR Oxbridge Ord Shrs 4.15 3.7 3.7 26200 -0.30 -7.50%
OXFD Oxford Immunotec 16.4 16.11 16.21 46400 -0.19 -1.16%
OXLC Oxford Lane Capital 10.89 10.7 10.84 118900 0.14 1.31%
OXLCM Oxford Lane Capital Corp Pfd Ser 2024 25.53 25.35 25.53 6100 0.17 0.67%
OXLCO Oxford Lane Cap 7.5 25.45 25.25 25.3 4500 -0.15 -0.59%
OZRK Bank of The Ozarks 45.98 45.27 45.66 733200 0.21 0.46%
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