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 (%)
Nov 30, 2016 7.510 7.510 7.450 7.455 14,024 -0.16(-2.10%)
Nov 29, 2016 7.600 7.650 7.510 7.615 32,983 -0.08(-1.10%)
Nov 28, 2016 7.700 7.700 7.660 7.700 12,545 -0.04(-0.52%)
Nov 25, 2016 7.650 7.760 7.600 7.740 6,441 -0.14(-1.84%)
Nov 23, 2016 7.885 7.885 7.885 0 -0.08(-0.94%)
Nov 22, 2016 7.790 8.010 7.790 7.960 27,470 +0.17(+2.12%)
Nov 21, 2016 7.680 7.840 7.680 7.795 23,586 -0.09(-1.14%)
Nov 18, 2016 8.100 8.100 7.880 7.885 25,092 -0.25(-3.01%)
Nov 17, 2016 8.050 8.150 8.050 8.130 8,965 -0.19(-2.28%)
Nov 16, 2016 8.350 8.350 8.180 8.320 10,439 +0.08(+0.97%)
Nov 15, 2016 8.265 8.280 8.240 8.240 14,863 -0.09(-1.08%)
Nov 14, 2016 8.300 8.430 8.300 8.330 8,686 -0.24(-2.80%)
Nov 11, 2016 8.570 8.570 8.510 8.570 8,505 -0.29(-3.33%)
Nov 10, 2016 8.230 8.900 8.230 8.865 33,400 +0.77(+9.51%)
Nov 09, 2016 7.990 8.150 7.990 8.095 22,372 +0.12(+1.50%)
Nov 08, 2016 8.000 8.000 7.850 7.975 34,021 -0.47(-5.62%)
Nov 07, 2016 8.440 8.500 8.430 8.450 11,936 +0.28(+3.43%)
Nov 04, 2016 8.170 8.210 8.140 8.170 122,331 -0.03(-0.31%)
Nov 03, 2016 8.300 8.315 8.195 8.195 23,040 -0.13(-1.62%)
Nov 02, 2016 8.200 8.350 8.200 8.330 8,621 -0.14(-1.65%)
Nov 01, 2016 8.460 8.510 8.380 8.470 16,453 +0.01(+0.12%)
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%)
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.