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

Ono Pharmaceutical (OP: OPHLY )

4.720 -0.030 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 31, 2016 8.430 8.460 8.422 8.460 2,225 -0.03(-0.41%)
Oct 28, 2016 8.460 8.500 8.460 8.495 6,629 -0.12(-1.45%)
Oct 27, 2016 8.460 8.750 8.460 8.620 7,566 +0.04(+0.52%)
Oct 26, 2016 8.650 8.650 8.540 8.575 8,009 -0.03(-0.35%)
Oct 25, 2016 8.550 8.630 8.550 8.605 5,436 -0.02(-0.23%)
Oct 24, 2016 8.630 8.640 8.610 8.625 5,684 -0.01(-0.06%)
Oct 21, 2016 8.600 8.660 8.600 8.630 72,258 -0.14(-1.65%)
Oct 20, 2016 8.680 8.800 8.680 8.775 36,325 +0.08(+0.92%)
Oct 19, 2016 8.690 8.720 8.670 8.695 14,677 +0.13(+1.58%)
Oct 18, 2016 8.590 8.590 8.520 8.560 25,788 -0.08(-0.93%)
Oct 17, 2016 8.650 8.720 8.620 8.640 81,119 +0.01(+0.12%)
Oct 14, 2016 8.870 8.870 8.520 8.630 252,108 -0.41(-4.54%)
Oct 13, 2016 9.000 9.050 8.890 9.040 153,105 +0.05(+0.61%)
Oct 12, 2016 9.028 9.055 8.960 8.985 196,040 +0.08(+0.96%)
Oct 11, 2016 8.930 8.950 8.850 8.900 16,216 -0.36(-3.89%)
Oct 10, 2016 9.950 9.950 9.100 9.260 17,085 -0.88(-8.68%)
Oct 07, 2016 10.00 10.16 10.00 10.14 3,359 +0.35(+3.58%)
Oct 06, 2016 9.770 9.920 9.770 9.790 5,855 +0.29(+3.05%)
Oct 05, 2016 9.610 9.610 9.500 9.500 12,990 +0.03(+0.26%)
Oct 04, 2016 9.570 9.570 9.450 9.475 16,889 +0.53(+5.87%)
Oct 03, 2016 9.100 9.100 8.750 8.950 19,887 -0.35(-3.76%)
Sep 30, 2016 9.300 9.300 9.180 9.300 10,985 +0.01(+0.11%)
Sep 29, 2016 9.350 9.390 9.260 9.290 14,544 -0.24(-2.52%)
Sep 28, 2016 9.500 9.530 9.410 9.530 7,886 +0.21(+2.20%)
Sep 27, 2016 9.350 9.350 9.310 9.325 32,845 -0.01(-0.05%)
Sep 26, 2016 9.320 9.360 9.300 9.330 24,622 +0.38(+4.25%)
Sep 23, 2016 8.980 8.990 8.890 8.950 5,977 -0.05(-0.56%)
Sep 22, 2016 9.040 9.040 8.980 9.000 3,508 +0.06(+0.67%)
Sep 21, 2016 8.900 8.970 8.870 8.940 28,161 +0.44(+5.18%)
Sep 20, 2016 8.430 8.510 8.420 8.500 13,223 -0.04(-0.47%)
Sep 19, 2016 8.450 8.550 8.450 8.540 8,663 +0.11(+1.36%)
Sep 16, 2016 8.380 8.500 8.380 8.425 5,636 -0.02(-0.24%)
Sep 15, 2016 8.330 8.610 8.260 8.445 35,898 +0.07(+0.84%)
Sep 14, 2016 8.430 8.430 8.350 8.375 7,104 +0.04(+0.48%)
Sep 13, 2016 8.410 8.450 8.330 8.335 16,940 -0.10(-1.24%)
Sep 12, 2016 8.440 8.600 8.350 8.440 64,449 -0.17(-1.97%)
Sep 09, 2016 8.554 8.610 8.540 8.610 2,413 -0.12(-1.32%)
Sep 08, 2016 8.690 8.790 8.650 8.725 18,572 -0.16(-1.75%)
Sep 07, 2016 8.830 8.880 8.820 8.880 85,122 +0.11(+1.20%)
Sep 06, 2016 8.780 8.780 8.700 8.775 28,038 +0.24(+2.75%)
Sep 02, 2016 8.540 8.540 8.540 0 -0.06(-0.70%)
Sep 01, 2016 8.660 8.750 8.580 8.600 34,958 -0.03(-0.35%)
Aug 31, 2016 8.710 8.710 8.630 8.630 10,990 -0.09(-1.03%)
Aug 30, 2016 8.740 8.860 8.720 8.720 16,365 +0.05(+0.58%)
Aug 29, 2016 8.700 8.720 8.670 8.670 28,796 -0.30(-3.34%)
Aug 26, 2016 9.070 9.080 8.910 8.970 21,070 -0.30(-3.24%)
Aug 25, 2016 9.280 9.280 9.150 9.270 12,601 -0.16(-1.70%)
Aug 24, 2016 9.518 9.520 9.430 9.430 7,019 -0.44(-4.46%)
Aug 23, 2016 9.900 9.960 9.870 9.870 24,037 -0.01(-0.05%)
Aug 22, 2016 9.200 9.930 9.200 9.875 29,688 +0.57(+6.18%)
Aug 19, 2016 9.200 9.300 9.200 9.300 39,792 -0.02(-0.21%)
Aug 18, 2016 9.345 9.345 9.280 9.320 78,669 -0.05(-0.53%)
Aug 17, 2016 9.480 9.520 9.280 9.370 9,254 -0.44(-4.49%)
Aug 16, 2016 9.850 9.910 9.800 9.810 16,571 -0.12(-1.26%)
Aug 15, 2016 9.948 9.960 9.910 9.935 19,860 -0.08(-0.80%)
Aug 12, 2016 10.06 10.07 9.990 10.02 13,736 +0.13(+1.32%)
Aug 11, 2016 9.810 9.950 9.810 9.885 3,695 +0.08(+0.87%)
Aug 10, 2016 9.770 9.950 9.770 9.800 6,842 -0.14(-1.46%)
Aug 09, 2016 9.800 10.05 9.800 9.945 46,382 +1.09(+12.25%)
Aug 08, 2016 9.300 9.300 8.750 8.860 74,173 -0.94(-9.59%)
Aug 05, 2016 10.60 10.70 9.148 9.800 81,832 -2.15(-17.99%)
Aug 04, 2016 11.78 11.95 11.70 11.95 4,354 +0.04(+0.29%)
Aug 03, 2016 11.73 11.95 11.73 11.91 10,186 -0.37(-2.97%)
Aug 02, 2016 12.05 12.28 12.05 12.28 8,662 -0.06(-0.49%)
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.