Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ono Pharmaceutical (OP: OPHLY )

4.670 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.750 6.800 6.750 6.750 9,932 +0.00(+0.00%)
Jan 30, 2017 6.770 6.800 6.740 6.750 7,989 +0.06(+0.90%)
Jan 27, 2017 6.720 6.720 6.630 6.690 10,120 -0.10(-1.47%)
Jan 26, 2017 6.870 6.870 6.750 6.790 12,316 -0.02(-0.33%)
Jan 25, 2017 6.840 6.840 6.741 6.812 2,090 +0.01(+0.18%)
Jan 24, 2017 6.815 6.880 6.760 6.800 32,519 -0.03(-0.44%)
Jan 23, 2017 6.720 6.880 6.720 6.830 23,913 +0.18(+2.71%)
Jan 20, 2017 6.705 6.800 6.565 6.650 50,898 -0.38(-5.34%)
Jan 19, 2017 7.010 7.330 6.890 7.025 10,520 -0.05(-0.78%)
Jan 18, 2017 7.100 7.180 7.020 7.080 26,560 -0.04(-0.56%)
Jan 17, 2017 6.971 7.160 6.971 7.120 21,119 +0.02(+0.28%)
Jan 13, 2017 7.100 7.100 7.100 0 -0.13(-1.77%)
Jan 12, 2017 7.247 7.300 7.210 7.228 48,143 -0.18(-2.39%)
Jan 11, 2017 7.450 7.530 7.390 7.405 28,796 -0.17(-2.31%)
Jan 10, 2017 7.500 7.580 7.410 7.580 20,500 +0.12(+1.61%)
Jan 09, 2017 7.270 7.470 7.270 7.460 8,460 +0.05(+0.67%)
Jan 06, 2017 7.360 7.420 7.360 7.410 7,170 +0.01(+0.14%)
Jan 05, 2017 7.460 7.460 7.280 7.400 13,052 +0.21(+2.85%)
Jan 04, 2017 7.165 7.210 7.030 7.195 31,091 +0.02(+0.21%)
Jan 03, 2017 7.200 7.250 7.110 7.180 10,838 +0.02(+0.28%)
Dec 30, 2016 7.160 7.160 7.160 0 -0.01(-0.21%)
Dec 29, 2016 7.130 7.330 7.130 7.175 7,225 -0.07(-0.90%)
Dec 28, 2016 7.370 7.370 7.170 7.240 53,990 -0.09(-1.30%)
Dec 27, 2016 7.230 7.440 7.230 7.335 10,590 +0.47(+6.85%)
Dec 23, 2016 6.865 6.865 6.865 0 +0.02(+0.22%)
Dec 22, 2016 6.778 6.913 6.760 6.850 6,878 +0.00(+0.00%)
Dec 21, 2016 6.950 6.950 6.800 6.850 25,629 -0.25(-3.52%)
Dec 20, 2016 7.180 7.180 7.050 7.100 42,433 +0.00(+0.00%)
Dec 19, 2016 6.970 7.110 6.940 7.100 15,425 +0.13(+1.87%)
Dec 16, 2016 6.995 7.030 6.890 6.970 10,966 -0.11(-1.48%)
Dec 15, 2016 6.910 7.118 6.910 7.075 12,679 -0.00(-0.07%)
Dec 14, 2016 7.150 7.220 7.080 7.080 16,268 -0.24(-3.21%)
Dec 13, 2016 7.225 7.350 7.190 7.315 55,598 +0.35(+5.03%)
Dec 12, 2016 6.935 7.000 6.850 6.965 5,427 -0.02(-0.21%)
Dec 09, 2016 7.000 7.040 6.920 6.980 12,492 +0.11(+1.53%)
Dec 08, 2016 6.710 6.930 6.710 6.875 17,109 -0.18(-2.55%)
Dec 07, 2016 7.000 7.110 7.000 7.055 5,504 -0.02(-0.28%)
Dec 06, 2016 7.080 7.090 7.060 7.075 69,075 -0.21(-2.82%)
Dec 05, 2016 7.190 7.300 7.160 7.280 17,241 +0.07(+0.97%)
Dec 02, 2016 7.160 7.310 7.160 7.210 9,057 -0.04(-0.62%)
Dec 01, 2016 7.206 7.340 7.190 7.255 12,631 -0.20(-2.68%)
Nov 30, 2016 7.510 7.510 7.450 7.455 14,024 -0.16(-2.10%)
Nov 29, 2016 7.600 7.650 7.510 7.615 32,983 -0.08(-1.10%)
Nov 28, 2016 7.700 7.700 7.660 7.700 12,545 -0.04(-0.52%)
Nov 25, 2016 7.650 7.760 7.600 7.740 6,441 -0.14(-1.84%)
Nov 23, 2016 7.885 7.885 7.885 0 -0.08(-0.94%)
Nov 22, 2016 7.790 8.010 7.790 7.960 27,470 +0.17(+2.12%)
Nov 21, 2016 7.680 7.840 7.680 7.795 23,586 -0.09(-1.14%)
Nov 18, 2016 8.100 8.100 7.880 7.885 25,092 -0.25(-3.01%)
Nov 17, 2016 8.050 8.150 8.050 8.130 8,965 -0.19(-2.28%)
Nov 16, 2016 8.350 8.350 8.180 8.320 10,439 +0.08(+0.97%)
Nov 15, 2016 8.265 8.280 8.240 8.240 14,863 -0.09(-1.08%)
Nov 14, 2016 8.300 8.430 8.300 8.330 8,686 -0.24(-2.80%)
Nov 11, 2016 8.570 8.570 8.510 8.570 8,505 -0.29(-3.33%)
Nov 10, 2016 8.230 8.900 8.230 8.865 33,400 +0.77(+9.51%)
Nov 09, 2016 7.990 8.150 7.990 8.095 22,372 +0.12(+1.50%)
Nov 08, 2016 8.000 8.000 7.850 7.975 34,021 -0.47(-5.62%)
Nov 07, 2016 8.440 8.500 8.430 8.450 11,936 +0.28(+3.43%)
Nov 04, 2016 8.170 8.210 8.140 8.170 122,331 -0.03(-0.31%)
Nov 03, 2016 8.300 8.315 8.195 8.195 23,040 -0.13(-1.62%)
Nov 02, 2016 8.200 8.350 8.200 8.330 8,621 -0.14(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.