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

Ono Pharmaceutical (OP: OPHLY )

4.666 -0.014 (-0.30%)
Streaming Delayed Price Updated: 3:47 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 30, 2018 8.040 8.040 7.980 7.980 4,600 +0.25(+3.23%)
Nov 29, 2018 7.730 7.730 7.730 7.730 1,059 -0.05(-0.59%)
Nov 28, 2018 7.900 7.900 7.700 7.776 4,536 +0.18(+2.38%)
Nov 27, 2018 7.600 7.780 7.410 7.595 6,267 -0.37(-4.59%)
Nov 26, 2018 7.845 7.960 7.845 7.960 601 +0.18(+2.31%)
Nov 23, 2018 7.780 7.780 7.780 7.780 300 +0.00(+0.00%)
Nov 21, 2018 7.780 7.780 7.780 0 +0.03(+0.39%)
Nov 20, 2018 7.647 7.750 7.647 7.750 595 -0.19(-2.36%)
Nov 19, 2018 8.210 8.210 7.900 7.938 3,939 +0.17(+2.16%)
Nov 16, 2018 7.750 7.770 7.750 7.770 700 +0.05(+0.65%)
Nov 15, 2018 7.710 7.870 7.710 7.720 41,537 +0.02(+0.26%)
Nov 14, 2018 7.790 7.795 7.700 7.700 900 +0.09(+1.18%)
Nov 13, 2018 7.610 7.670 7.610 7.610 460 -0.16(-2.09%)
Nov 12, 2018 7.885 7.885 7.772 7.772 1,123 -0.21(-2.60%)
Nov 09, 2018 7.980 7.980 7.980 7.980 400 +0.15(+1.92%)
Nov 08, 2018 7.900 7.900 7.830 7.830 469 -0.07(-0.89%)
Nov 07, 2018 7.805 7.900 7.805 7.900 1,348 +0.12(+1.48%)
Nov 06, 2018 7.720 7.805 7.720 7.785 7,971 +0.23(+2.98%)
Nov 05, 2018 7.440 7.660 7.440 7.560 3,215 +0.16(+2.16%)
Nov 02, 2018 7.470 7.470 7.400 7.400 800 +0.00(+0.00%)
Nov 01, 2018 7.400 7.400 7.400 7.400 1,225 -0.08(-1.07%)
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%)
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.