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 (%)
Nov 30, 2022 8.320 8.520 8.300 8.480 16,631 +0.12(+1.44%)
Nov 29, 2022 8.490 8.490 8.350 8.360 9,637 -0.18(-2.11%)
Nov 28, 2022 8.620 8.780 8.510 8.540 9,128 +0.03(+0.35%)
Nov 25, 2022 8.583 8.670 8.510 8.510 4,328 -0.02(-0.23%)
Nov 23, 2022 8.250 8.590 8.250 8.530 15,933 +0.08(+0.95%)
Nov 22, 2022 8.455 8.580 8.420 8.450 23,573 +0.17(+2.05%)
Nov 21, 2022 8.237 8.300 8.230 8.280 8,943 -0.01(-0.12%)
Nov 18, 2022 8.260 8.320 8.230 8.290 15,232 +0.30(+3.75%)
Nov 17, 2022 8.140 8.140 7.700 7.990 24,217 +0.11(+1.40%)
Nov 16, 2022 7.895 7.990 7.820 7.880 19,142 +0.06(+0.77%)
Nov 15, 2022 7.700 7.990 7.700 7.820 30,702 +0.02(+0.26%)
Nov 14, 2022 7.740 7.920 7.580 7.800 22,650 -0.19(-2.35%)
Nov 11, 2022 7.990 8.150 7.840 7.987 66,078 -0.03(-0.41%)
Nov 10, 2022 7.965 8.020 7.858 8.020 28,941 +0.19(+2.43%)
Nov 09, 2022 7.700 7.855 7.700 7.830 89,440 -0.10(-1.26%)
Nov 08, 2022 7.898 7.979 7.820 7.930 113,858 -0.01(-0.13%)
Nov 07, 2022 7.920 8.130 7.760 7.940 84,427 +0.34(+4.47%)
Nov 04, 2022 7.510 7.670 7.510 7.600 36,681 +0.07(+0.93%)
Nov 03, 2022 7.610 7.620 7.510 7.530 43,892 -0.02(-0.26%)
Nov 02, 2022 7.685 7.710 7.540 7.550 33,654 +0.03(+0.40%)
Nov 01, 2022 7.510 7.660 7.510 7.520 33,675 -0.24(-3.09%)
Oct 31, 2022 7.800 7.930 7.760 7.760 41,762 -0.13(-1.65%)
Oct 28, 2022 7.856 8.000 7.840 7.890 13,104 +0.01(+0.13%)
Oct 27, 2022 7.930 8.030 7.790 7.880 26,355 +0.00(+0.00%)
Oct 26, 2022 7.895 8.010 7.810 7.880 27,821 +0.11(+1.42%)
Oct 25, 2022 7.831 7.831 7.730 7.770 54,371 +0.14(+1.83%)
Oct 24, 2022 7.800 7.810 7.580 7.630 84,225 -0.12(-1.55%)
Oct 21, 2022 7.510 7.840 7.510 7.750 83,664 +0.14(+1.84%)
Oct 20, 2022 7.790 7.790 7.590 7.610 64,047 +0.01(+0.13%)
Oct 19, 2022 7.790 7.790 7.550 7.600 87,250 -0.19(-2.44%)
Oct 18, 2022 8.030 8.030 7.690 7.790 135,133 +0.05(+0.65%)
Oct 17, 2022 7.910 7.910 7.670 7.740 112,371 -0.02(-0.26%)
Oct 14, 2022 7.750 7.880 7.700 7.760 91,306 +0.02(+0.26%)
Oct 13, 2022 7.680 7.750 7.560 7.740 91,195 +0.06(+0.78%)
Oct 12, 2022 7.750 7.800 7.660 7.680 110,483 -0.04(-0.52%)
Oct 11, 2022 7.890 7.890 7.680 7.720 93,491 +0.00(+0.00%)
Oct 10, 2022 7.725 7.730 7.540 7.720 52,735 -0.02(-0.26%)
Oct 07, 2022 7.798 7.938 7.740 7.740 41,727 -0.05(-0.60%)
Oct 06, 2022 7.690 7.960 7.690 7.787 54,665 -0.08(-1.05%)
Oct 05, 2022 7.680 8.010 7.680 7.870 45,468 -0.03(-0.38%)
Oct 04, 2022 7.640 8.040 7.640 7.900 142,736 +0.09(+1.15%)
Oct 03, 2022 7.570 7.830 7.570 7.810 44,823 +0.03(+0.39%)
Sep 30, 2022 7.940 7.940 7.660 7.780 80,666 -0.03(-0.38%)
Sep 29, 2022 7.990 7.990 7.730 7.810 73,531 +0.07(+0.90%)
Sep 28, 2022 7.740 7.880 7.690 7.740 73,188 +0.18(+2.38%)
Sep 27, 2022 7.550 7.610 7.440 7.560 362,175 +0.09(+1.20%)
Sep 26, 2022 7.590 7.590 7.380 7.470 87,794 -0.15(-1.97%)
Sep 23, 2022 7.650 7.650 7.550 7.620 92,681 -0.10(-1.30%)
Sep 22, 2022 7.620 7.770 7.620 7.720 68,283 +0.09(+1.18%)
Sep 21, 2022 7.670 7.800 7.630 7.630 48,988 -0.18(-2.30%)
Sep 20, 2022 7.885 7.890 7.770 7.810 150,806 +0.00(+0.00%)
Sep 19, 2022 7.684 7.930 7.570 7.810 65,508 +0.08(+1.03%)
Sep 16, 2022 7.600 7.840 7.600 7.730 88,665 +0.10(+1.24%)
Sep 15, 2022 7.725 7.820 7.580 7.635 44,890 -0.04(-0.46%)
Sep 14, 2022 7.620 7.890 7.620 7.670 84,255 -0.05(-0.60%)
Sep 13, 2022 7.910 7.910 7.540 7.716 123,878 -0.11(-1.46%)
Sep 12, 2022 8.020 8.020 7.830 7.830 57,076 -0.09(-1.14%)
Sep 09, 2022 7.990 7.990 7.910 7.920 52,277 +0.09(+1.15%)
Sep 08, 2022 7.910 7.910 7.650 7.830 54,873 +0.06(+0.77%)
Sep 07, 2022 7.710 7.770 7.685 7.770 103,124 +0.00(+0.00%)
Sep 06, 2022 7.798 7.810 7.766 7.770 42,465 -0.13(-1.62%)
Sep 02, 2022 8.110 8.110 7.850 7.898 37,231 -0.07(-0.90%)
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.