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

Ono Pharmaceutical (OP: OPHLY )

4.658 -0.022 (-0.47%)
Streaming Delayed Price Updated: 2:46 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, 2019 7.590 7.590 7.590 7.590 100 +0.10(+1.34%)
Nov 27, 2019 7.460 7.570 7.460 7.490 900 +0.11(+1.49%)
Nov 26, 2019 7.260 7.380 7.260 7.380 691 -0.12(-1.55%)
Nov 25, 2019 7.540 7.540 7.496 7.496 2,265 -0.03(-0.45%)
Nov 22, 2019 7.530 7.530 7.530 7.530 1,800 +0.12(+1.62%)
Nov 21, 2019 7.570 7.570 7.410 7.410 67,314 +0.01(+0.11%)
Nov 20, 2019 7.350 7.402 7.180 7.402 29,535 +0.14(+1.96%)
Nov 19, 2019 7.260 7.260 7.260 7.260 440 +0.28(+4.01%)
Nov 18, 2019 7.080 7.190 6.980 6.980 1,479 +0.17(+2.50%)
Nov 15, 2019 6.760 6.810 6.760 6.810 60,400 +0.14(+2.18%)
Nov 14, 2019 6.750 6.750 6.665 6.665 54,589 -0.05(-0.82%)
Nov 13, 2019 6.610 6.720 6.610 6.720 529 +0.05(+0.75%)
Nov 12, 2019 6.670 6.670 6.670 79 +0.00(+0.00%)
Nov 11, 2019 6.670 6.670 6.670 69 +0.00(+0.00%)
Nov 08, 2019 6.670 6.860 6.670 6.670 1,600 +0.06(+0.83%)
Nov 07, 2019 6.590 6.640 6.590 6.615 2,032 +0.29(+4.50%)
Nov 06, 2019 6.330 6.330 6.330 6.330 829 -0.09(-1.46%)
Nov 05, 2019 6.410 6.455 6.410 6.423 1,429 +0.13(+2.12%)
Nov 04, 2019 6.220 6.290 6.220 6.290 1,508 -0.02(-0.32%)
Nov 01, 2019 6.300 6.310 6.300 6.310 600 +0.05(+0.80%)
Oct 31, 2019 6.220 6.290 6.120 6.260 1,930 +0.14(+2.29%)
Oct 30, 2019 6.210 6.210 6.120 6.120 4,839 -0.06(-0.97%)
Oct 29, 2019 6.190 6.190 6.180 6.180 1,184 +0.08(+1.39%)
Oct 28, 2019 6.150 6.150 5.970 6.095 7,869 -0.13(-2.10%)
Oct 25, 2019 6.230 6.230 6.140 6.226 1,600 +0.07(+1.06%)
Oct 24, 2019 6.016 6.160 6.016 6.160 26,621 +0.08(+1.40%)
Oct 23, 2019 6.060 6.090 6.060 6.075 10,543 +0.04(+0.58%)
Oct 22, 2019 6.030 6.150 6.030 6.040 25,647 +0.10(+1.68%)
Oct 21, 2019 5.834 5.970 5.800 5.940 18,824 +0.08(+1.37%)
Oct 18, 2019 5.820 5.900 5.820 5.860 7,500 -0.07(-1.18%)
Oct 17, 2019 6.010 6.010 5.930 5.930 11,565 -0.02(-0.34%)
Oct 16, 2019 6.000 6.000 5.910 5.950 34,609 +0.01(+0.17%)
Oct 15, 2019 5.940 6.050 5.820 5.940 162,034 +0.13(+2.24%)
Oct 14, 2019 5.770 5.950 5.770 5.810 3,234 -0.07(-1.11%)
Oct 11, 2019 5.760 5.907 5.760 5.875 13,900 +0.07(+1.12%)
Oct 10, 2019 5.890 5.890 5.730 5.810 12,042 -0.00(-0.04%)
Oct 09, 2019 5.770 5.930 5.770 5.812 9,189 -0.03(-0.44%)
Oct 08, 2019 5.810 5.890 5.790 5.838 11,033 +0.09(+1.53%)
Oct 07, 2019 5.820 5.868 5.740 5.750 8,860 -0.13(-2.21%)
Oct 04, 2019 5.900 5.900 5.750 5.880 9,700 +0.05(+0.86%)
Oct 03, 2019 5.750 5.830 5.750 5.830 18,436 -0.04(-0.68%)
Oct 02, 2019 5.980 5.980 5.830 5.870 39,564 -0.14(-2.33%)
Oct 01, 2019 5.970 6.120 5.970 6.010 12,615 -0.07(-1.15%)
Sep 30, 2019 6.090 6.130 6.050 6.080 22,828 +0.08(+1.33%)
Sep 27, 2019 5.980 6.117 5.980 6.000 4,700 -0.14(-2.36%)
Sep 26, 2019 6.140 6.150 6.130 6.145 2,911 -0.16(-2.46%)
Sep 25, 2019 6.170 6.300 6.170 6.300 7,395 +0.08(+1.29%)
Sep 24, 2019 6.270 6.270 6.170 6.220 19,810 +0.09(+1.47%)
Sep 23, 2019 6.085 6.180 6.080 6.130 6,883 -0.00(-0.03%)
Sep 20, 2019 6.170 6.170 6.090 6.132 1,800 -0.12(-1.89%)
Sep 19, 2019 6.320 6.320 6.230 6.250 22,930 +0.05(+0.89%)
Sep 18, 2019 6.030 6.240 6.030 6.195 5,921 -0.06(-1.04%)
Sep 17, 2019 6.125 6.260 6.125 6.260 24,560 -0.04(-0.63%)
Sep 16, 2019 6.300 6.300 6.228 6.300 3,401 -0.01(-0.16%)
Sep 13, 2019 6.220 6.310 6.220 6.310 2,300 +0.08(+1.37%)
Sep 12, 2019 6.170 6.290 6.170 6.225 8,131 +0.05(+0.89%)
Sep 11, 2019 6.160 6.170 6.160 6.170 6,511 +0.07(+1.15%)
Sep 10, 2019 6.030 6.160 6.030 6.100 8,305 -0.04(-0.57%)
Sep 09, 2019 6.190 6.190 6.080 6.135 6,772 +0.08(+1.32%)
Sep 06, 2019 5.970 6.080 5.970 6.055 3,200 -0.03(-0.41%)
Sep 05, 2019 6.100 6.100 6.040 6.080 3,174 +0.04(+0.58%)
Sep 04, 2019 5.990 6.080 5.990 6.045 16,236 +0.05(+0.92%)
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.