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

Ono Pharmaceutical (OP: OPHLY )

4.730 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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, 2023 7.200 7.240 7.174 7.200 45,407 -0.12(-1.64%)
Jan 30, 2023 7.310 7.440 7.310 7.320 99,055 -0.03(-0.41%)
Jan 27, 2023 7.420 7.430 7.350 7.350 154,999 -0.10(-1.31%)
Jan 26, 2023 7.470 7.470 7.420 7.447 34,089 +0.06(+0.78%)
Jan 25, 2023 7.430 7.480 7.360 7.390 129,608 +0.02(+0.27%)
Jan 24, 2023 7.380 7.450 7.340 7.370 67,065 -0.03(-0.41%)
Jan 23, 2023 7.390 7.414 7.325 7.400 22,733 -0.06(-0.80%)
Jan 20, 2023 7.405 7.460 7.350 7.460 51,245 +0.02(+0.27%)
Jan 19, 2023 7.440 7.500 7.370 7.440 219,311 +0.10(+1.36%)
Jan 18, 2023 7.420 7.484 7.340 7.340 398,554 -0.00(-0.07%)
Jan 17, 2023 7.300 7.390 7.290 7.345 91,296 -0.04(-0.47%)
Jan 13, 2023 7.375 7.392 7.350 7.380 22,547 +0.06(+0.82%)
Jan 12, 2023 7.350 7.450 7.300 7.320 86,123 +0.07(+0.97%)
Jan 11, 2023 7.295 7.409 7.180 7.250 201,001 +0.12(+1.68%)
Jan 10, 2023 7.180 7.190 7.100 7.130 108,147 -0.13(-1.79%)
Jan 09, 2023 7.110 7.340 7.100 7.260 69,027 +0.13(+1.82%)
Jan 06, 2023 7.140 7.242 7.100 7.130 50,857 +0.10(+1.42%)
Jan 05, 2023 7.009 7.210 6.940 7.030 134,624 -0.30(-4.09%)
Jan 04, 2023 7.500 7.520 7.270 7.330 57,185 -0.42(-5.36%)
Jan 03, 2023 7.765 7.810 7.670 7.745 29,070 +0.08(+0.98%)
Dec 30, 2022 7.757 7.800 7.660 7.670 19,720 -0.12(-1.54%)
Dec 29, 2022 7.770 8.020 7.770 7.790 16,407 +0.10(+1.30%)
Dec 28, 2022 7.970 7.970 7.690 7.690 33,265 -0.11(-1.41%)
Dec 27, 2022 8.000 8.000 7.800 7.800 39,267 -0.35(-4.35%)
Dec 23, 2022 8.290 8.290 8.155 8.155 20,342 -0.29(-3.49%)
Dec 22, 2022 8.480 8.480 8.250 8.450 7,469 +0.02(+0.24%)
Dec 21, 2022 8.420 8.480 8.420 8.430 11,794 -0.05(-0.59%)
Dec 20, 2022 8.375 8.510 8.350 8.480 32,074 +0.30(+3.73%)
Dec 19, 2022 8.200 8.270 8.100 8.175 15,292 -0.09(-1.15%)
Dec 16, 2022 8.227 8.270 8.140 8.270 9,982 +0.04(+0.49%)
Dec 15, 2022 8.240 8.430 8.200 8.230 10,826 -0.13(-1.56%)
Dec 14, 2022 8.710 8.710 8.360 8.360 6,511 -0.12(-1.42%)
Dec 13, 2022 8.440 8.500 8.417 8.480 13,576 +0.19(+2.29%)
Dec 12, 2022 8.300 8.300 8.220 8.290 7,981 +0.04(+0.48%)
Dec 09, 2022 8.350 8.350 8.230 8.250 10,064 -0.07(-0.84%)
Dec 08, 2022 8.265 8.330 8.210 8.320 13,701 +0.09(+1.09%)
Dec 07, 2022 8.210 8.270 8.200 8.230 9,239 +0.24(+3.00%)
Dec 06, 2022 8.195 8.207 7.990 7.990 15,696 -0.01(-0.11%)
Dec 05, 2022 8.105 8.160 7.970 7.999 7,703 -0.27(-3.28%)
Dec 02, 2022 8.220 8.360 8.165 8.270 6,359 -0.20(-2.36%)
Dec 01, 2022 8.525 8.583 8.390 8.470 10,309 -0.01(-0.12%)
Nov 30, 2022 8.320 8.520 8.300 8.480 16,631 +0.12(+1.44%)
Nov 29, 2022 8.490 8.490 8.350 8.360 9,637 -0.18(-2.11%)
Nov 28, 2022 8.620 8.780 8.510 8.540 9,128 +0.03(+0.35%)
Nov 25, 2022 8.583 8.670 8.510 8.510 4,328 -0.02(-0.23%)
Nov 23, 2022 8.250 8.590 8.250 8.530 15,933 +0.08(+0.95%)
Nov 22, 2022 8.455 8.580 8.420 8.450 23,573 +0.17(+2.05%)
Nov 21, 2022 8.237 8.300 8.230 8.280 8,943 -0.01(-0.12%)
Nov 18, 2022 8.260 8.320 8.230 8.290 15,232 +0.30(+3.75%)
Nov 17, 2022 8.140 8.140 7.700 7.990 24,217 +0.11(+1.40%)
Nov 16, 2022 7.895 7.990 7.820 7.880 19,142 +0.06(+0.77%)
Nov 15, 2022 7.700 7.990 7.700 7.820 30,702 +0.02(+0.26%)
Nov 14, 2022 7.740 7.920 7.580 7.800 22,650 -0.19(-2.35%)
Nov 11, 2022 7.990 8.150 7.840 7.987 66,078 -0.03(-0.41%)
Nov 10, 2022 7.965 8.020 7.858 8.020 28,941 +0.19(+2.43%)
Nov 09, 2022 7.700 7.855 7.700 7.830 89,440 -0.10(-1.26%)
Nov 08, 2022 7.898 7.979 7.820 7.930 113,858 -0.01(-0.13%)
Nov 07, 2022 7.920 8.130 7.760 7.940 84,427 +0.34(+4.47%)
Nov 04, 2022 7.510 7.670 7.510 7.600 36,681 +0.07(+0.93%)
Nov 03, 2022 7.610 7.620 7.510 7.530 43,892 -0.02(-0.26%)
Nov 02, 2022 7.685 7.710 7.540 7.550 33,654 +0.03(+0.40%)
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.