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

Ono Pharmaceutical (OP: OPHLY )

4.666 -0.014 (-0.30%)
Streaming Delayed Price Updated: 3:47 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, 2019 7.250 7.270 7.190 7.270 2,785 +0.07(+0.97%)
Jan 30, 2019 6.980 7.250 6.980 7.200 3,801 +0.21(+3.00%)
Jan 29, 2019 6.990 7.110 6.990 6.990 2,279 -0.01(-0.14%)
Jan 28, 2019 7.090 7.160 7.000 7.000 7,255 -0.04(-0.57%)
Jan 25, 2019 7.150 7.150 7.015 7.040 3,500 +0.04(+0.57%)
Jan 24, 2019 7.040 7.140 7.000 7.000 8,078 +0.02(+0.29%)
Jan 23, 2019 6.980 7.210 6.980 6.980 3,006 -0.19(-2.65%)
Jan 22, 2019 7.255 7.255 7.110 7.170 3,994 -0.00(-0.07%)
Jan 18, 2019 7.110 7.175 7.110 7.175 1,400 +0.05(+0.70%)
Jan 17, 2019 7.150 7.150 7.080 7.125 2,136 +0.26(+3.86%)
Jan 16, 2019 7.000 7.000 6.860 6.860 2,545 -0.06(-0.87%)
Jan 15, 2019 6.800 6.920 6.800 6.920 24,129 +0.06(+0.87%)
Jan 14, 2019 6.860 7.000 6.860 6.860 3,575 -0.08(-1.15%)
Jan 11, 2019 7.055 7.100 6.940 6.940 1,900 -0.22(-3.14%)
Jan 10, 2019 7.050 7.165 7.050 7.165 591 +0.04(+0.63%)
Jan 09, 2019 7.020 7.155 7.020 7.120 10,496 +0.21(+2.96%)
Jan 08, 2019 6.660 7.000 6.660 6.915 10,799 -0.16(-2.19%)
Jan 07, 2019 6.950 7.070 6.950 7.070 2,346 +0.18(+2.61%)
Jan 04, 2019 6.940 6.940 6.890 6.890 400 +0.20(+2.99%)
Jan 03, 2019 6.930 6.930 6.590 6.690 21,310 -0.02(-0.37%)
Jan 02, 2019 6.860 6.860 6.570 6.715 3,343 +0.14(+2.21%)
Dec 31, 2018 6.670 6.675 6.550 6.570 18,800 -0.05(-0.76%)
Dec 28, 2018 6.620 6.800 6.620 6.620 5,600 -0.18(-2.72%)
Dec 27, 2018 6.660 6.825 6.660 6.805 13,313 +0.29(+4.37%)
Dec 26, 2018 6.520 6.520 6.390 6.520 1,746 -0.35(-5.03%)
Dec 24, 2018 6.840 6.865 6.790 6.865 4,200 +0.02(+0.22%)
Dec 21, 2018 6.921 6.921 6.850 6.850 5,100 -0.45(-6.13%)
Dec 20, 2018 7.189 7.360 7.170 7.298 3,818 -0.25(-3.31%)
Dec 19, 2018 7.548 7.548 7.548 7.548 130 -0.22(-2.86%)
Dec 18, 2018 7.770 7.770 7.770 7.770 1,647 +0.08(+1.04%)
Dec 17, 2018 7.695 7.695 7.660 7.690 1,563 +0.09(+1.18%)
Dec 14, 2018 7.650 7.690 7.580 7.600 1,500 -0.14(-1.81%)
Dec 13, 2018 7.840 7.840 7.740 7.740 396 +0.09(+1.18%)
Dec 12, 2018 7.640 7.760 7.640 7.650 2,166 +0.07(+0.86%)
Dec 11, 2018 7.710 7.710 7.585 7.585 1,397 +0.03(+0.33%)
Dec 10, 2018 7.560 7.560 7.560 7.560 272 -0.19(-2.45%)
Dec 07, 2018 7.790 7.790 7.750 7.750 1,300 +0.19(+2.51%)
Dec 06, 2018 7.560 7.560 7.560 7.560 466 -0.48(-5.97%)
Dec 04, 2018 8.040 8.040 8.040 8.040 100 +0.07(+0.88%)
Dec 03, 2018 7.930 7.970 7.910 7.970 23,160 -0.01(-0.13%)
Nov 30, 2018 8.040 8.040 7.980 7.980 4,600 +0.25(+3.23%)
Nov 29, 2018 7.730 7.730 7.730 7.730 1,059 -0.05(-0.59%)
Nov 28, 2018 7.900 7.900 7.700 7.776 4,536 +0.18(+2.38%)
Nov 27, 2018 7.600 7.780 7.410 7.595 6,267 -0.37(-4.59%)
Nov 26, 2018 7.845 7.960 7.845 7.960 601 +0.18(+2.31%)
Nov 23, 2018 7.780 7.780 7.780 7.780 300 +0.00(+0.00%)
Nov 21, 2018 7.780 7.780 7.780 0 +0.03(+0.39%)
Nov 20, 2018 7.647 7.750 7.647 7.750 595 -0.19(-2.36%)
Nov 19, 2018 8.210 8.210 7.900 7.938 3,939 +0.17(+2.16%)
Nov 16, 2018 7.750 7.770 7.750 7.770 700 +0.05(+0.65%)
Nov 15, 2018 7.710 7.870 7.710 7.720 41,537 +0.02(+0.26%)
Nov 14, 2018 7.790 7.795 7.700 7.700 900 +0.09(+1.18%)
Nov 13, 2018 7.610 7.670 7.610 7.610 460 -0.16(-2.09%)
Nov 12, 2018 7.885 7.885 7.772 7.772 1,123 -0.21(-2.60%)
Nov 09, 2018 7.980 7.980 7.980 7.980 400 +0.15(+1.92%)
Nov 08, 2018 7.900 7.900 7.830 7.830 469 -0.07(-0.89%)
Nov 07, 2018 7.805 7.900 7.805 7.900 1,348 +0.12(+1.48%)
Nov 06, 2018 7.720 7.805 7.720 7.785 7,971 +0.23(+2.98%)
Nov 05, 2018 7.440 7.660 7.440 7.560 3,215 +0.16(+2.16%)
Nov 02, 2018 7.470 7.470 7.400 7.400 800 +0.00(+0.00%)
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.