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, 2018 7.500 7.500 7.450 7.480 11,059 +0.26(+3.60%)
Oct 30, 2018 7.220 7.220 7.220 7.220 334 -0.06(-0.82%)
Oct 29, 2018 7.280 7.405 7.280 7.280 1,826 -0.11(-1.56%)
Oct 26, 2018 7.214 7.413 7.190 7.395 2,500 -0.06(-0.74%)
Oct 25, 2018 7.690 7.690 7.450 7.450 497 -0.26(-3.43%)
Oct 24, 2018 7.790 7.790 7.580 7.715 1,620 -0.08(-1.09%)
Oct 23, 2018 7.720 7.900 7.720 7.800 8,413 -0.20(-2.50%)
Oct 22, 2018 8.000 8.000 8.000 8.000 706 -0.39(-4.65%)
Oct 19, 2018 8.390 8.453 8.390 8.390 400 +0.07(+0.78%)
Oct 18, 2018 8.090 8.325 8.090 8.325 812 -0.04(-0.42%)
Oct 17, 2018 8.360 8.360 8.360 8.360 191 -0.01(-0.06%)
Oct 16, 2018 8.465 8.465 8.340 8.365 720 -0.04(-0.42%)
Oct 15, 2018 8.400 8.400 8.400 8.400 479 -0.38(-4.33%)
Oct 12, 2018 8.620 8.900 8.620 8.780 1,300 +0.12(+1.39%)
Oct 11, 2018 8.650 8.660 8.650 8.660 447 -0.37(-4.10%)
Oct 10, 2018 8.950 9.160 8.950 9.030 1,726 -0.33(-3.53%)
Oct 09, 2018 9.230 9.360 9.230 9.360 1,960 +0.06(+0.70%)
Oct 08, 2018 9.400 9.400 9.295 9.295 291 -0.15(-1.64%)
Oct 05, 2018 9.450 9.450 9.450 52 +0.00(+0.00%)
Oct 04, 2018 9.510 9.510 9.415 9.450 4,648 -0.34(-3.47%)
Oct 03, 2018 9.860 9.860 9.710 9.790 4,040 +0.09(+0.98%)
Oct 02, 2018 9.665 9.810 9.665 9.695 787 -0.46(-4.58%)
Oct 01, 2018 9.590 10.50 9.590 10.16 31,144 +0.77(+8.20%)
Sep 28, 2018 9.390 9.390 9.390 9.390 600 -0.25(-2.59%)
Sep 27, 2018 9.334 9.640 9.300 9.640 1,295 +0.39(+4.22%)
Sep 26, 2018 9.250 9.250 9.250 9.250 295 +0.03(+0.33%)
Sep 25, 2018 9.220 9.220 9.220 9.220 214 +0.11(+1.15%)
Sep 24, 2018 9.038 9.115 9.038 9.115 670 +0.05(+0.61%)
Sep 21, 2018 9.077 9.077 9.060 9.060 400 +0.15(+1.68%)
Sep 20, 2018 8.910 8.910 8.910 8.910 468 -0.18(-1.98%)
Sep 19, 2018 8.960 9.090 8.960 9.090 2,284 +0.47(+5.51%)
Sep 18, 2018 8.615 8.615 8.615 141 +0.00(+0.00%)
Sep 17, 2018 8.840 8.840 8.615 8.615 668 -0.20(-2.21%)
Sep 14, 2018 8.747 8.810 8.747 8.810 900 +0.04(+0.51%)
Sep 13, 2018 8.765 8.765 8.765 8.765 442 +0.09(+0.98%)
Sep 12, 2018 8.680 8.680 8.680 8.680 2,582 +0.21(+2.48%)
Sep 11, 2018 8.470 8.470 8.470 4 +0.00(+0.00%)
Sep 10, 2018 8.483 8.483 8.470 8.470 2,413 -0.19(-2.19%)
Sep 07, 2018 8.600 8.660 8.600 8.660 1,200 -0.02(-0.25%)
Sep 06, 2018 8.682 8.682 8.682 216 +0.00(+0.00%)
Sep 05, 2018 8.682 8.682 8.682 76 +0.00(+0.00%)
Sep 04, 2018 8.682 8.682 8.682 8.682 148 +0.19(+2.26%)
Aug 30, 2018 8.490 8.490 8.490 0 -0.06(-0.70%)
Aug 29, 2018 8.540 8.675 8.540 8.550 2,656 +0.05(+0.56%)
Aug 28, 2018 8.580 8.710 8.502 8.502 1,484 -0.05(-0.62%)
Aug 27, 2018 8.555 8.555 8.555 8.555 124 +0.20(+2.33%)
Aug 24, 2018 8.360 8.360 8.360 104 +0.00(+0.00%)
Aug 23, 2018 8.360 8.360 8.360 8.360 523 +0.05(+0.60%)
Aug 22, 2018 8.340 8.348 8.310 8.310 610 -0.24(-2.86%)
Aug 21, 2018 8.550 8.555 8.550 8.555 1,964 +0.07(+0.88%)
Aug 20, 2018 8.480 8.500 8.480 8.480 911 +0.16(+1.92%)
Aug 17, 2018 8.346 8.346 8.320 8.320 600 +0.03(+0.36%)
Aug 16, 2018 8.440 8.440 8.230 8.290 1,076 -0.13(-1.54%)
Aug 15, 2018 8.420 8.420 8.420 8.420 551 -0.03(-0.36%)
Aug 14, 2018 8.450 8.450 8.450 8.450 287 +0.20(+2.42%)
Aug 13, 2018 8.240 8.250 8.240 8.250 952 -0.15(-1.84%)
Aug 10, 2018 8.405 8.405 8.405 199 +0.00(+0.00%)
Aug 09, 2018 8.405 8.405 8.405 8.405 931 +0.07(+0.90%)
Aug 08, 2018 8.330 8.330 8.330 8.330 667 +0.04(+0.48%)
Aug 07, 2018 8.290 8.290 8.290 8.290 223 -0.18(-2.13%)
Aug 06, 2018 8.470 8.470 8.470 8.470 473 +0.01(+0.06%)
Aug 03, 2018 8.465 8.465 8.465 8.465 100 +0.16(+1.99%)
Aug 02, 2018 8.400 8.400 8.300 8.300 684 +0.19(+2.34%)
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.