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

Ono Pharmaceutical (OP: OPHLY )

4.680 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 24, 2024 4.680 4.720 4.680 4.680 148,165 -0.04(-0.85%)
May 23, 2024 4.720 4.800 4.640 4.720 187,799 -0.03(-0.63%)
May 22, 2024 4.850 4.850 4.720 4.750 237,180 -0.10(-2.06%)
May 21, 2024 4.990 4.990 4.710 4.850 61,882 -0.02(-0.41%)
May 20, 2024 4.820 4.880 4.750 4.870 132,405 +0.06(+1.21%)
May 17, 2024 4.740 4.820 4.660 4.812 70,900 +0.02(+0.46%)
May 16, 2024 4.815 4.830 4.780 4.790 78,357 -0.15(-3.04%)
May 15, 2024 4.840 4.940 4.840 4.940 45,929 +0.03(+0.61%)
May 14, 2024 4.860 4.940 4.770 4.910 96,323 +0.03(+0.61%)
May 13, 2024 4.770 4.950 4.770 4.880 145,808 +0.02(+0.41%)
May 10, 2024 4.720 4.910 4.720 4.860 50,976 +0.00(+0.00%)
May 09, 2024 4.897 4.897 4.680 4.860 199,691 -0.03(-0.61%)
May 08, 2024 5.020 5.020 4.818 4.890 92,970 -0.01(-0.20%)
May 07, 2024 4.860 4.950 4.770 4.900 198,633 -0.06(-1.31%)
May 06, 2024 5.150 5.150 4.850 4.965 105,840 +0.00(+0.10%)
May 03, 2024 4.900 5.020 4.878 4.960 70,182 +0.03(+0.61%)
May 02, 2024 4.880 4.930 4.770 4.930 62,473 +0.07(+1.44%)
May 01, 2024 4.826 4.910 4.790 4.860 120,612 +0.13(+2.75%)
Apr 30, 2024 4.770 4.880 4.730 4.730 72,202 -0.15(-3.07%)
Apr 29, 2024 4.840 4.920 4.826 4.880 140,488 +0.02(+0.41%)
Apr 26, 2024 4.800 4.860 4.800 4.860 121,418 +0.07(+1.46%)
Apr 25, 2024 4.805 4.930 4.705 4.790 154,581 -0.10(-2.04%)
Apr 24, 2024 4.885 4.910 4.847 4.890 145,316 -0.00(-0.01%)
Apr 23, 2024 4.950 4.960 4.880 4.890 195,368 -0.02(-0.40%)
Apr 22, 2024 4.950 4.975 4.890 4.910 200,341 +0.12(+2.51%)
Apr 19, 2024 4.820 4.830 4.790 4.790 211,050 -0.09(-1.84%)
Apr 18, 2024 4.853 4.940 4.780 4.880 209,660 -0.11(-2.20%)
Apr 17, 2024 5.000 5.150 4.960 4.990 285,992 -0.07(-1.38%)
Apr 16, 2024 5.100 5.105 5.025 5.060 361,381 +0.08(+1.61%)
Apr 15, 2024 5.095 5.190 4.980 4.980 163,263 -0.11(-2.16%)
Apr 12, 2024 5.095 5.180 5.030 5.090 63,947 -0.06(-1.17%)
Apr 11, 2024 5.135 5.270 5.000 5.150 204,702 -0.05(-0.96%)
Apr 10, 2024 5.340 5.360 5.200 5.200 100,369 -0.06(-1.14%)
Apr 09, 2024 5.410 5.410 5.230 5.260 131,203 -0.08(-1.50%)
Apr 08, 2024 5.440 5.440 5.260 5.340 189,881 -0.03(-0.56%)
Apr 05, 2024 5.335 5.370 5.300 5.370 68,734 +0.05(+0.94%)
Apr 04, 2024 5.325 5.370 5.280 5.320 154,363 -0.10(-1.85%)
Apr 03, 2024 5.385 5.440 5.350 5.420 104,030 -0.04(-0.73%)
Apr 02, 2024 5.430 5.495 5.420 5.460 47,498 +0.03(+0.63%)
Apr 01, 2024 5.430 5.540 5.370 5.426 67,503 -0.01(-0.26%)
Mar 28, 2024 5.415 5.489 5.379 5.440 55,166 -0.02(-0.46%)
Mar 27, 2024 5.485 5.520 5.430 5.465 86,540 -0.08(-1.35%)
Mar 26, 2024 5.555 5.555 5.460 5.540 90,516 +0.02(+0.36%)
Mar 25, 2024 5.510 5.540 5.440 5.520 173,112 +0.04(+0.73%)
Mar 22, 2024 5.670 5.670 5.430 5.480 210,414 -0.02(-0.36%)
Mar 21, 2024 5.480 5.500 5.470 5.500 58,209 -0.05(-0.90%)
Mar 20, 2024 5.494 5.550 5.440 5.550 50,344 +0.01(+0.18%)
Mar 19, 2024 5.480 5.550 5.450 5.540 110,964 -0.05(-0.89%)
Mar 18, 2024 5.520 5.610 5.430 5.590 61,808 +0.02(+0.36%)
Mar 15, 2024 5.570 5.590 5.550 5.570 76,602 +0.14(+2.58%)
Mar 14, 2024 5.430 5.530 5.420 5.430 55,508 -0.12(-2.16%)
Mar 13, 2024 5.536 5.560 5.500 5.550 30,347 +0.02(+0.36%)
Mar 12, 2024 5.424 5.540 5.424 5.530 149,455 +0.07(+1.28%)
Mar 11, 2024 5.460 5.550 5.372 5.460 59,909 -0.02(-0.36%)
Mar 08, 2024 5.440 5.500 5.410 5.480 44,105 +0.06(+1.11%)
Mar 07, 2024 5.400 5.450 5.390 5.420 179,540 +0.02(+0.37%)
Mar 06, 2024 5.410 5.450 5.380 5.400 126,188 +0.13(+2.47%)
Mar 05, 2024 5.300 5.350 5.250 5.270 96,961 -0.24(-4.36%)
Mar 04, 2024 5.490 5.540 5.480 5.510 66,671 +0.01(+0.18%)
Mar 01, 2024 5.390 5.500 5.310 5.500 55,721 +0.06(+1.10%)
Feb 29, 2024 5.310 5.480 5.310 5.440 178,505 +0.05(+0.93%)
Feb 28, 2024 5.352 5.450 5.352 5.390 50,479 -0.02(-0.40%)
Feb 27, 2024 5.378 5.440 5.345 5.412 80,666 +0.06(+1.15%)
Feb 26, 2024 5.360 5.390 5.325 5.350 101,485 +0.03(+0.56%)
Feb 23, 2024 5.305 5.360 5.305 5.320 67,108 +0.04(+0.76%)
Feb 22, 2024 5.310 5.360 5.260 5.280 132,096 -0.03(-0.56%)
Feb 21, 2024 5.320 5.340 5.289 5.310 171,511 -0.09(-1.67%)
Feb 20, 2024 5.410 5.460 5.360 5.400 176,801 +0.04(+0.65%)
Feb 16, 2024 5.350 5.380 5.350 5.365 77,031 +0.08(+1.61%)
Feb 15, 2024 5.275 5.370 5.250 5.280 139,632 -0.19(-3.47%)
Feb 14, 2024 5.470 5.490 5.438 5.470 104,930 -0.02(-0.36%)
Feb 13, 2024 5.530 5.550 5.440 5.490 118,652 -0.11(-1.96%)
Feb 12, 2024 5.485 5.600 5.360 5.600 98,289 +0.04(+0.72%)
Feb 09, 2024 5.550 5.610 5.490 5.560 97,060 -0.03(-0.54%)
Feb 08, 2024 5.585 5.630 5.530 5.590 104,967 -0.05(-0.89%)
Feb 07, 2024 5.650 5.650 5.590 5.640 134,670 -0.02(-0.32%)
Feb 06, 2024 5.645 5.680 5.610 5.658 82,904 -0.04(-0.74%)
Feb 05, 2024 5.650 5.700 5.650 5.700 79,875 +0.05(+0.88%)
Feb 02, 2024 5.675 5.690 5.630 5.650 47,829 -0.07(-1.22%)
Feb 01, 2024 5.730 5.730 5.690 5.720 30,774 -0.19(-3.21%)
Jan 31, 2024 5.928 6.000 5.910 5.910 21,149 +0.04(+0.68%)
Jan 30, 2024 5.880 5.890 5.850 5.870 19,936 -0.02(-0.34%)
Jan 29, 2024 5.836 5.890 5.800 5.890 83,966 -0.01(-0.19%)
Jan 26, 2024 5.890 6.000 5.890 5.901 29,694 +0.04(+0.70%)
Jan 25, 2024 5.860 5.870 5.820 5.860 36,809 -0.06(-1.01%)
Jan 24, 2024 5.860 5.950 5.860 5.920 47,648 +0.04(+0.68%)
Jan 23, 2024 5.915 5.960 5.870 5.880 60,728 +0.09(+1.55%)
Jan 22, 2024 5.805 5.840 5.770 5.790 78,347 +0.11(+1.94%)
Jan 19, 2024 5.730 5.730 5.660 5.680 83,499 -0.11(-1.90%)
Jan 18, 2024 5.680 5.790 5.680 5.790 132,996 -0.16(-2.69%)
Jan 17, 2024 5.975 6.000 5.950 5.950 67,978 -0.02(-0.34%)
Jan 16, 2024 6.060 6.060 5.970 5.970 93,499 -0.09(-1.56%)
Jan 12, 2024 6.080 6.100 6.060 6.064 32,244 +0.06(+1.07%)
Jan 11, 2024 5.965 6.060 5.870 6.000 36,023 -0.05(-0.83%)
Jan 10, 2024 6.070 6.070 5.860 6.050 59,115 +0.04(+0.60%)
Jan 09, 2024 5.945 6.020 5.945 6.014 74,684 -0.10(-1.57%)
Jan 08, 2024 5.940 6.110 5.820 6.110 36,117 +0.05(+0.83%)
Jan 05, 2024 6.025 6.099 6.020 6.060 26,326 +0.07(+1.17%)
Jan 04, 2024 6.030 6.030 5.910 5.990 66,374 +0.23(+3.99%)
Jan 03, 2024 5.590 5.810 5.560 5.760 76,474 -0.05(-0.87%)
Jan 02, 2024 5.860 5.905 5.810 5.811 34,395 -0.05(-0.84%)
Dec 29, 2023 5.800 5.910 5.800 5.860 33,547 -0.03(-0.51%)
Dec 28, 2023 5.840 5.890 5.790 5.890 31,904 +0.04(+0.68%)
Dec 27, 2023 5.791 5.860 5.660 5.850 39,892 +0.04(+0.69%)
Dec 26, 2023 5.865 5.970 5.750 5.810 87,785 +0.01(+0.17%)
Dec 22, 2023 5.880 6.000 5.760 5.800 39,352 +0.07(+1.22%)
Dec 21, 2023 5.720 5.740 5.710 5.730 111,654 +0.03(+0.53%)
Dec 20, 2023 5.875 5.875 5.700 5.700 68,329 -0.03(-0.52%)
Dec 19, 2023 5.785 5.820 5.730 5.730 55,036 -0.02(-0.35%)
Dec 18, 2023 5.785 5.810 5.750 5.750 74,334 -0.10(-1.71%)
Dec 15, 2023 5.885 5.930 5.840 5.850 53,399 -0.09(-1.52%)
Dec 14, 2023 5.950 5.950 5.910 5.940 54,623 +0.03(+0.51%)
Dec 13, 2023 5.900 5.970 5.780 5.910 89,126 -0.04(-0.67%)
Dec 12, 2023 5.900 5.950 5.900 5.950 89,406 +0.05(+0.85%)
Dec 11, 2023 5.915 5.930 5.890 5.900 104,962 +0.05(+0.85%)
Dec 08, 2023 5.670 5.920 5.670 5.850 32,041 -0.10(-1.68%)
Dec 07, 2023 5.980 5.980 5.880 5.950 78,014 -0.09(-1.49%)
Dec 06, 2023 6.030 6.070 5.990 6.040 57,690 -0.02(-0.33%)
Dec 05, 2023 6.065 6.084 6.040 6.060 62,418 -0.01(-0.16%)
Dec 04, 2023 6.095 6.240 6.030 6.070 104,188 -0.04(-0.65%)
Dec 01, 2023 6.008 6.110 6.000 6.110 25,832 +0.00(+0.00%)
Nov 30, 2023 6.076 6.110 6.040 6.110 123,390 +0.08(+1.33%)
Nov 29, 2023 6.108 6.108 5.960 6.030 64,809 -0.11(-1.79%)
Nov 28, 2023 6.270 6.270 5.940 6.140 72,718 -0.10(-1.52%)
Nov 27, 2023 6.270 6.430 6.150 6.235 34,973 -0.08(-1.34%)
Nov 24, 2023 6.250 6.320 6.241 6.320 13,213 +0.16(+2.60%)
Nov 22, 2023 6.200 6.230 6.160 6.160 24,818 +0.07(+1.15%)
Nov 21, 2023 6.320 6.320 6.080 6.090 75,260 -0.05(-0.81%)
Nov 20, 2023 6.110 6.180 6.100 6.140 90,968 +0.18(+3.02%)
Nov 17, 2023 5.960 5.970 5.900 5.960 110,461 +0.13(+2.23%)
Nov 16, 2023 5.779 5.880 5.760 5.830 161,462 -0.02(-0.34%)
Nov 15, 2023 5.910 5.910 5.740 5.850 112,844 +0.00(+0.00%)
Nov 14, 2023 5.800 5.850 5.780 5.850 145,577 +0.04(+0.69%)
Nov 13, 2023 5.725 5.850 5.600 5.810 201,544 +0.05(+0.87%)
Nov 10, 2023 5.695 5.790 5.610 5.760 157,429 -0.02(-0.26%)
Nov 09, 2023 5.840 5.845 5.760 5.775 177,521 -0.06(-1.11%)
Nov 08, 2023 5.760 5.880 5.760 5.840 105,089 +0.24(+4.29%)
Nov 07, 2023 5.660 5.750 5.570 5.600 161,472 -0.14(-2.44%)
Nov 06, 2023 5.570 5.920 5.570 5.740 151,743 -0.19(-3.20%)
Nov 03, 2023 5.950 5.970 5.860 5.930 84,713 +0.11(+1.89%)
Nov 02, 2023 5.840 5.890 5.700 5.820 219,178 +0.22(+3.93%)
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.