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, 2018 8.280 8.290 8.170 8.220 1,664 -0.08(-0.96%)
Jan 30, 2018 8.262 8.310 8.250 8.300 39,297 +0.09(+1.11%)
Jan 29, 2018 8.240 8.340 8.209 8.209 1,984 -0.30(-3.54%)
Jan 26, 2018 8.371 8.510 8.200 8.510 17,823 +0.34(+4.16%)
Jan 25, 2018 8.150 8.170 8.150 8.170 1,065 +0.02(+0.25%)
Jan 23, 2018 8.150 8.150 8.150 0 +0.11(+1.37%)
Jan 22, 2018 8.040 8.040 8.040 8.040 750 +0.08(+1.01%)
Jan 19, 2018 7.990 8.000 7.910 7.960 3,238 +0.17(+2.18%)
Jan 18, 2018 7.790 7.790 7.790 7.790 200 +0.13(+1.70%)
Jan 17, 2018 7.713 7.713 7.660 7.660 507 -0.04(-0.52%)
Jan 16, 2018 7.820 7.820 7.700 7.700 7,555 +0.00(+0.00%)
Jan 12, 2018 7.700 7.700 7.700 0 -0.21(-2.59%)
Jan 11, 2018 7.857 7.905 7.810 7.905 1,842 +0.04(+0.51%)
Jan 10, 2018 7.865 7.865 7.865 7.865 963 -0.00(-0.06%)
Jan 09, 2018 7.870 7.870 7.870 7.870 178 +0.00(+0.06%)
Jan 08, 2018 7.865 7.865 7.865 7.865 330 -0.12(-1.44%)
Jan 05, 2018 7.980 7.980 7.980 7.980 296 +0.12(+1.53%)
Jan 04, 2018 7.850 7.860 7.850 7.860 1,094 +0.19(+2.48%)
Jan 03, 2018 7.765 7.860 7.670 7.670 2,975 -0.01(-0.13%)
Jan 02, 2018 7.860 7.860 7.680 7.680 314 -0.04(-0.52%)
Dec 29, 2017 7.720 7.720 7.720 0 -0.02(-0.19%)
Dec 28, 2017 7.680 7.735 7.680 7.735 4,637 +0.11(+1.38%)
Dec 27, 2017 7.630 7.630 7.630 7.630 180 +0.02(+0.26%)
Dec 26, 2017 7.610 7.610 7.610 7.610 221 -0.18(-2.37%)
Dec 22, 2017 7.890 7.890 7.710 7.795 1,736 -0.22(-2.81%)
Dec 21, 2017 8.040 8.040 7.935 8.020 26,202 -0.30(-3.61%)
Dec 20, 2017 7.870 8.380 7.870 8.320 50,234 +0.52(+6.67%)
Dec 18, 2017 7.800 7.800 7.800 69 +0.11(+1.43%)
Dec 15, 2017 7.690 7.690 7.690 7.690 436 +0.05(+0.65%)
Dec 14, 2017 7.640 7.640 7.640 7.640 335 +0.08(+1.06%)
Dec 13, 2017 7.500 7.560 7.500 7.560 8,625 +0.21(+2.86%)
Dec 12, 2017 7.300 7.350 7.300 7.350 2,328 +0.14(+1.94%)
Dec 08, 2017 7.210 7.210 7.210 9 -0.04(-0.55%)
Dec 07, 2017 7.250 7.250 7.250 7.250 400 -0.18(-2.42%)
Dec 05, 2017 7.430 7.430 7.430 6 -0.13(-1.72%)
Dec 01, 2017 7.560 7.560 7.560 58 +0.09(+1.19%)
Nov 29, 2017 7.471 7.471 7.471 71 -0.10(-1.31%)
Nov 27, 2017 7.570 7.570 7.570 27 +0.06(+0.80%)
Nov 22, 2017 7.510 7.510 7.510 0 +0.25(+3.44%)
Nov 21, 2017 7.220 7.270 7.220 7.260 11,940 +0.05(+0.76%)
Nov 17, 2017 7.205 7.205 7.205 69 +0.08(+1.19%)
Nov 16, 2017 7.120 7.120 7.120 7.120 1,127 -0.08(-1.11%)
Nov 15, 2017 7.200 7.200 7.200 7.200 289 -0.11(-1.50%)
Nov 13, 2017 7.310 7.310 7.310 18 -0.09(-1.22%)
Nov 10, 2017 7.400 7.400 7.400 7.400 1,000 -0.10(-1.33%)
Nov 06, 2017 7.500 7.500 7.500 0 +0.12(+1.63%)
Nov 03, 2017 7.370 7.380 7.370 7.380 2,999 -0.12(-1.60%)
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.