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, 2023 5.760 5.780 5.650 5.700 606,371 +0.07(+1.15%)
Oct 30, 2023 5.650 5.680 5.510 5.635 228,423 -0.12(-2.17%)
Oct 27, 2023 5.650 5.860 5.650 5.760 92,055 +0.06(+1.05%)
Oct 26, 2023 5.550 5.750 5.550 5.700 159,613 +0.01(+0.18%)
Oct 25, 2023 5.650 5.738 5.560 5.690 200,161 -0.06(-1.04%)
Oct 24, 2023 5.590 5.940 5.590 5.750 502,200 -0.04(-0.69%)
Oct 23, 2023 5.795 5.830 5.770 5.790 190,825 +0.02(+0.35%)
Oct 20, 2023 5.760 5.800 5.630 5.770 230,630 -0.12(-2.04%)
Oct 19, 2023 5.760 6.120 5.760 5.890 183,021 -0.07(-1.17%)
Oct 18, 2023 5.966 6.120 5.870 5.960 75,122 -0.11(-1.81%)
Oct 17, 2023 6.070 6.110 6.060 6.070 242,706 -0.18(-2.88%)
Oct 16, 2023 6.300 6.320 6.010 6.250 108,021 +0.11(+1.79%)
Oct 13, 2023 6.160 6.160 6.140 6.140 68,833 -0.01(-0.16%)
Oct 12, 2023 6.281 6.380 6.050 6.150 96,365 -0.03(-0.49%)
Oct 11, 2023 6.205 6.380 6.030 6.180 156,401 -0.06(-0.96%)
Oct 10, 2023 6.210 6.240 6.060 6.240 46,141 -0.08(-1.27%)
Oct 09, 2023 6.380 6.380 6.074 6.320 83,220 +0.11(+1.77%)
Oct 06, 2023 6.180 6.250 6.000 6.210 100,675 +0.29(+4.90%)
Oct 05, 2023 6.065 6.110 5.880 5.920 96,851 -0.08(-1.33%)
Oct 04, 2023 6.030 6.080 5.870 6.000 128,515 -0.11(-1.72%)
Oct 03, 2023 6.095 6.150 6.070 6.105 79,050 -0.09(-1.53%)
Oct 02, 2023 6.374 6.400 6.200 6.200 87,790 -0.17(-2.67%)
Sep 29, 2023 6.210 6.440 6.210 6.370 45,081 -0.01(-0.16%)
Sep 28, 2023 6.365 6.439 6.180 6.380 92,865 +0.14(+2.24%)
Sep 27, 2023 6.340 6.340 6.240 6.240 63,102 +0.06(+0.97%)
Sep 26, 2023 6.230 6.260 6.090 6.180 41,492 -0.14(-2.22%)
Sep 25, 2023 6.225 6.325 6.240 6.320 36,408 -0.07(-1.10%)
Sep 22, 2023 6.420 6.580 6.300 6.390 19,219 -0.03(-0.47%)
Sep 21, 2023 6.570 6.580 6.260 6.420 42,634 -0.11(-1.68%)
Sep 20, 2023 6.510 6.550 6.420 6.530 81,447 -0.04(-0.61%)
Sep 19, 2023 6.625 6.625 6.540 6.570 29,226 -0.12(-1.79%)
Sep 18, 2023 6.615 6.690 6.560 6.690 65,888 +0.11(+1.67%)
Sep 15, 2023 6.560 6.590 6.480 6.580 50,529 +0.07(+1.00%)
Sep 14, 2023 6.447 6.720 6.330 6.515 47,056 +0.03(+0.54%)
Sep 13, 2023 6.465 6.650 6.460 6.480 95,306 -0.04(-0.61%)
Sep 12, 2023 6.510 6.595 6.500 6.520 64,650 +0.04(+0.62%)
Sep 11, 2023 6.475 6.650 6.300 6.480 107,032 +0.21(+3.35%)
Sep 08, 2023 6.090 6.470 6.090 6.270 63,973 +0.00(+0.00%)
Sep 07, 2023 6.245 6.440 6.240 6.270 82,724 +0.03(+0.48%)
Sep 06, 2023 6.215 6.280 6.210 6.240 75,464 +0.03(+0.48%)
Sep 05, 2023 6.230 6.410 6.210 6.210 46,474 -0.06(-0.96%)
Sep 01, 2023 6.340 6.530 6.150 6.270 42,003 -0.05(-0.79%)
Aug 31, 2023 6.346 6.457 6.260 6.320 55,747 +0.02(+0.32%)
Aug 30, 2023 6.450 6.470 6.240 6.300 44,500 -0.12(-1.87%)
Aug 29, 2023 6.345 6.420 6.225 6.420 49,985 -0.08(-1.23%)
Aug 28, 2023 6.305 6.500 6.305 6.500 81,341 +0.24(+3.83%)
Aug 25, 2023 6.350 6.450 6.240 6.260 59,232 -0.02(-0.32%)
Aug 24, 2023 6.250 6.440 6.230 6.280 228,395 -0.10(-1.57%)
Aug 23, 2023 6.295 6.480 6.295 6.380 151,730 +0.08(+1.27%)
Aug 22, 2023 6.310 6.350 6.180 6.300 222,995 -0.04(-0.63%)
Aug 21, 2023 6.315 6.340 6.250 6.340 132,004 +0.01(+0.16%)
Aug 18, 2023 6.285 6.470 6.140 6.330 235,452 -0.10(-1.56%)
Aug 17, 2023 6.384 6.530 6.360 6.430 563,169 +0.08(+1.26%)
Aug 16, 2023 6.501 6.520 6.213 6.350 260,045 -0.06(-0.94%)
Aug 15, 2023 6.426 6.450 6.330 6.410 279,854 -0.08(-1.23%)
Aug 14, 2023 6.500 6.500 6.255 6.490 104,288 +0.10(+1.49%)
Aug 11, 2023 6.420 6.500 6.360 6.395 90,110 -0.05(-0.70%)
Aug 10, 2023 6.602 6.610 6.393 6.440 180,213 -0.01(-0.16%)
Aug 09, 2023 6.301 6.450 6.301 6.450 113,492 +0.06(+0.94%)
Aug 08, 2023 6.190 6.390 6.190 6.390 213,341 +0.02(+0.31%)
Aug 07, 2023 6.300 6.380 6.150 6.370 136,944 +0.07(+1.11%)
Aug 04, 2023 6.190 6.300 6.080 6.300 66,372 +0.18(+2.94%)
Aug 03, 2023 6.260 6.260 6.090 6.120 163,540 -0.03(-0.49%)
Aug 02, 2023 6.119 6.180 6.100 6.150 57,057 -0.08(-1.28%)
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.