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, 2022 7.800 7.930 7.760 7.760 41,762 -0.13(-1.65%)
Oct 28, 2022 7.856 8.000 7.840 7.890 13,104 +0.01(+0.13%)
Oct 27, 2022 7.930 8.030 7.790 7.880 26,355 +0.00(+0.00%)
Oct 26, 2022 7.895 8.010 7.810 7.880 27,821 +0.11(+1.42%)
Oct 25, 2022 7.831 7.831 7.730 7.770 54,371 +0.14(+1.83%)
Oct 24, 2022 7.800 7.810 7.580 7.630 84,225 -0.12(-1.55%)
Oct 21, 2022 7.510 7.840 7.510 7.750 83,664 +0.14(+1.84%)
Oct 20, 2022 7.790 7.790 7.590 7.610 64,047 +0.01(+0.13%)
Oct 19, 2022 7.790 7.790 7.550 7.600 87,250 -0.19(-2.44%)
Oct 18, 2022 8.030 8.030 7.690 7.790 135,133 +0.05(+0.65%)
Oct 17, 2022 7.910 7.910 7.670 7.740 112,371 -0.02(-0.26%)
Oct 14, 2022 7.750 7.880 7.700 7.760 91,306 +0.02(+0.26%)
Oct 13, 2022 7.680 7.750 7.560 7.740 91,195 +0.06(+0.78%)
Oct 12, 2022 7.750 7.800 7.660 7.680 110,483 -0.04(-0.52%)
Oct 11, 2022 7.890 7.890 7.680 7.720 93,491 +0.00(+0.00%)
Oct 10, 2022 7.725 7.730 7.540 7.720 52,735 -0.02(-0.26%)
Oct 07, 2022 7.798 7.938 7.740 7.740 41,727 -0.05(-0.60%)
Oct 06, 2022 7.690 7.960 7.690 7.787 54,665 -0.08(-1.05%)
Oct 05, 2022 7.680 8.010 7.680 7.870 45,468 -0.03(-0.38%)
Oct 04, 2022 7.640 8.040 7.640 7.900 142,736 +0.09(+1.15%)
Oct 03, 2022 7.570 7.830 7.570 7.810 44,823 +0.03(+0.39%)
Sep 30, 2022 7.940 7.940 7.660 7.780 80,666 -0.03(-0.38%)
Sep 29, 2022 7.990 7.990 7.730 7.810 73,531 +0.07(+0.90%)
Sep 28, 2022 7.740 7.880 7.690 7.740 73,188 +0.18(+2.38%)
Sep 27, 2022 7.550 7.610 7.440 7.560 362,175 +0.09(+1.20%)
Sep 26, 2022 7.590 7.590 7.380 7.470 87,794 -0.15(-1.97%)
Sep 23, 2022 7.650 7.650 7.550 7.620 92,681 -0.10(-1.30%)
Sep 22, 2022 7.620 7.770 7.620 7.720 68,283 +0.09(+1.18%)
Sep 21, 2022 7.670 7.800 7.630 7.630 48,988 -0.18(-2.30%)
Sep 20, 2022 7.885 7.890 7.770 7.810 150,806 +0.00(+0.00%)
Sep 19, 2022 7.684 7.930 7.570 7.810 65,508 +0.08(+1.03%)
Sep 16, 2022 7.600 7.840 7.600 7.730 88,665 +0.10(+1.24%)
Sep 15, 2022 7.725 7.820 7.580 7.635 44,890 -0.04(-0.46%)
Sep 14, 2022 7.620 7.890 7.620 7.670 84,255 -0.05(-0.60%)
Sep 13, 2022 7.910 7.910 7.540 7.716 123,878 -0.11(-1.46%)
Sep 12, 2022 8.020 8.020 7.830 7.830 57,076 -0.09(-1.14%)
Sep 09, 2022 7.990 7.990 7.910 7.920 52,277 +0.09(+1.15%)
Sep 08, 2022 7.910 7.910 7.650 7.830 54,873 +0.06(+0.77%)
Sep 07, 2022 7.710 7.770 7.685 7.770 103,124 +0.00(+0.00%)
Sep 06, 2022 7.798 7.810 7.766 7.770 42,465 -0.13(-1.62%)
Sep 02, 2022 8.110 8.110 7.850 7.898 37,231 -0.07(-0.90%)
Sep 01, 2022 8.020 8.020 7.959 7.970 46,444 +0.10(+1.27%)
Aug 31, 2022 7.940 7.940 7.870 7.870 119,435 -0.02(-0.25%)
Aug 30, 2022 7.920 7.939 7.890 7.890 59,534 -0.04(-0.50%)
Aug 29, 2022 7.948 7.960 7.920 7.930 29,140 -0.07(-0.88%)
Aug 26, 2022 8.035 8.100 8.000 8.000 40,817 -0.17(-2.08%)
Aug 25, 2022 8.150 8.180 8.130 8.170 21,583 +0.05(+0.62%)
Aug 24, 2022 8.060 8.120 8.060 8.120 43,612 -0.08(-0.98%)
Aug 23, 2022 8.220 8.260 8.170 8.200 75,140 -0.05(-0.61%)
Aug 22, 2022 8.320 8.320 8.250 8.250 32,910 +0.28(+3.51%)
Aug 19, 2022 7.970 7.980 7.940 7.970 15,442 -0.33(-3.98%)
Aug 18, 2022 8.300 8.320 8.240 8.300 23,324 -0.01(-0.12%)
Aug 17, 2022 8.300 8.370 8.290 8.310 19,713 -0.06(-0.72%)
Aug 16, 2022 8.240 8.400 8.240 8.370 23,408 -0.09(-1.02%)
Aug 15, 2022 8.420 8.500 8.390 8.456 26,009 +0.03(+0.31%)
Aug 12, 2022 8.410 8.430 8.280 8.430 18,197 +0.01(+0.12%)
Aug 11, 2022 8.380 8.460 8.270 8.420 19,200 +0.08(+0.96%)
Aug 10, 2022 8.310 8.440 8.250 8.340 33,781 +0.06(+0.72%)
Aug 09, 2022 8.530 8.530 8.220 8.280 22,553 -0.10(-1.19%)
Aug 08, 2022 8.410 8.410 8.360 8.380 19,831 +0.14(+1.70%)
Aug 05, 2022 8.220 8.240 8.030 8.240 11,097 -0.05(-0.60%)
Aug 04, 2022 8.260 8.310 8.260 8.290 9,090 -0.11(-1.31%)
Aug 03, 2022 8.430 8.430 8.360 8.400 8,138 -0.23(-2.67%)
Aug 02, 2022 8.780 8.860 8.600 8.630 20,499 -0.57(-6.20%)
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.