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

Ono Pharmaceutical (OP: OPHLY )

4.662 -0.018 (-0.39%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 28, 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 29, 2017 7.471 7.471 7.471 71 -0.10(-1.31%)
Nov 27, 2017 7.570 7.570 7.570 27 +0.06(+0.80%)
Nov 22, 2017 7.510 7.510 7.510 0 +0.25(+3.44%)
Nov 21, 2017 7.220 7.270 7.220 7.260 11,940 +0.05(+0.76%)
Nov 17, 2017 7.205 7.205 7.205 69 +0.08(+1.19%)
Nov 16, 2017 7.120 7.120 7.120 7.120 1,127 -0.08(-1.11%)
Nov 15, 2017 7.200 7.200 7.200 7.200 289 -0.11(-1.50%)
Nov 13, 2017 7.310 7.310 7.310 18 -0.09(-1.22%)
Nov 10, 2017 7.400 7.400 7.400 7.400 1,000 -0.10(-1.33%)
Nov 06, 2017 7.500 7.500 7.500 0 +0.12(+1.63%)
Nov 03, 2017 7.370 7.380 7.370 7.380 2,999 -0.12(-1.60%)
Nov 02, 2017 7.500 7.500 7.500 7.500 235 -0.09(-1.25%)
Oct 30, 2017 7.595 7.595 7.595 0 -0.17(-2.13%)
Oct 27, 2017 7.760 7.760 7.760 7.760 110 -0.03(-0.39%)
Oct 26, 2017 7.700 7.790 7.700 7.790 5,169 -0.07(-0.89%)
Oct 24, 2017 7.860 7.860 7.860 193 -0.02(-0.25%)
Oct 23, 2017 7.890 7.890 7.880 7.880 1,712 -0.03(-0.38%)
Oct 20, 2017 7.910 7.910 7.910 7.910 204 +0.02(+0.25%)
Oct 19, 2017 7.828 7.890 7.828 7.890 739 +0.04(+0.51%)
Oct 18, 2017 7.850 7.850 7.850 7.850 2,226 +0.14(+1.82%)
Oct 17, 2017 7.550 7.710 7.550 7.710 1,164 -0.04(-0.57%)
Oct 16, 2017 7.770 7.770 7.754 7.754 945 +0.02(+0.31%)
Oct 13, 2017 7.770 7.770 7.710 7.730 1,932 -0.03(-0.39%)
Oct 12, 2017 7.670 7.760 7.670 7.760 4,153 +0.22(+2.95%)
Oct 11, 2017 7.538 7.538 7.538 7.538 1,331 +0.04(+0.51%)
Oct 09, 2017 7.500 7.500 7.500 0 +0.03(+0.40%)
Oct 06, 2017 7.560 7.570 7.460 7.470 2,575 -0.11(-1.45%)
Oct 05, 2017 7.550 7.580 7.550 7.580 684 -0.14(-1.81%)
Oct 04, 2017 7.650 7.720 7.650 7.720 2,922 +0.15(+1.98%)
Oct 03, 2017 7.570 7.570 7.570 7.570 1,193 -0.09(-1.17%)
Oct 02, 2017 7.700 7.710 7.480 7.660 24,263 +0.11(+1.46%)
Sep 29, 2017 7.510 7.550 7.510 7.550 2,450 +0.21(+2.86%)
Sep 28, 2017 7.210 7.400 7.200 7.340 22,730 +0.28(+3.97%)
Sep 27, 2017 7.210 7.220 7.060 7.060 1,328 -0.15(-2.08%)
Sep 26, 2017 7.210 7.210 7.210 7.210 7,615 -0.05(-0.69%)
Sep 25, 2017 7.260 7.260 7.260 7.260 379 +0.08(+1.11%)
Sep 22, 2017 7.218 7.230 7.180 7.180 2,020 +0.12(+1.70%)
Sep 21, 2017 7.050 7.130 7.050 7.060 965 -0.10(-1.40%)
Sep 20, 2017 7.220 7.220 7.160 7.160 610 +0.07(+0.99%)
Sep 18, 2017 7.090 7.090 7.090 52 -0.06(-0.84%)
Sep 15, 2017 7.170 7.170 7.150 7.150 2,706 +0.00(+0.00%)
Sep 14, 2017 7.044 7.160 7.044 7.150 673 -0.05(-0.69%)
Sep 13, 2017 7.230 7.230 7.150 7.200 4,962 +0.00(+0.03%)
Sep 12, 2017 7.198 7.198 7.198 7.198 400 +0.01(+0.11%)
Sep 11, 2017 7.260 7.280 7.190 7.190 1,938 +0.07(+0.98%)
Sep 08, 2017 7.150 7.170 7.120 7.120 13,845 +0.13(+1.86%)
Sep 07, 2017 6.770 7.000 6.770 6.990 73,137 +0.32(+4.77%)
Sep 06, 2017 6.670 6.695 6.670 6.672 31,861 -0.01(-0.12%)
Sep 05, 2017 6.690 6.690 6.680 6.680 7,207 +0.02(+0.30%)
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.