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

Ono Pharmaceutical (OP: OPHLY )

4.670 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:59 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, 2023 6.076 6.110 6.040 6.110 123,390 +0.08(+1.33%)
Nov 29, 2023 6.108 6.108 5.960 6.030 64,809 -0.11(-1.79%)
Nov 28, 2023 6.270 6.270 5.940 6.140 72,718 -0.10(-1.52%)
Nov 27, 2023 6.270 6.430 6.150 6.235 34,973 -0.08(-1.34%)
Nov 24, 2023 6.250 6.320 6.241 6.320 13,213 +0.16(+2.60%)
Nov 22, 2023 6.200 6.230 6.160 6.160 24,818 +0.07(+1.15%)
Nov 21, 2023 6.320 6.320 6.080 6.090 75,260 -0.05(-0.81%)
Nov 20, 2023 6.110 6.180 6.100 6.140 90,968 +0.18(+3.02%)
Nov 17, 2023 5.960 5.970 5.900 5.960 110,461 +0.13(+2.23%)
Nov 16, 2023 5.779 5.880 5.760 5.830 161,462 -0.02(-0.34%)
Nov 15, 2023 5.910 5.910 5.740 5.850 112,844 +0.00(+0.00%)
Nov 14, 2023 5.800 5.850 5.780 5.850 145,577 +0.04(+0.69%)
Nov 13, 2023 5.725 5.850 5.600 5.810 201,544 +0.05(+0.87%)
Nov 10, 2023 5.695 5.790 5.610 5.760 157,429 -0.02(-0.26%)
Nov 09, 2023 5.840 5.845 5.760 5.775 177,521 -0.06(-1.11%)
Nov 08, 2023 5.760 5.880 5.760 5.840 105,089 +0.24(+4.29%)
Nov 07, 2023 5.660 5.750 5.570 5.600 161,472 -0.14(-2.44%)
Nov 06, 2023 5.570 5.920 5.570 5.740 151,743 -0.19(-3.20%)
Nov 03, 2023 5.950 5.970 5.860 5.930 84,713 +0.11(+1.89%)
Nov 02, 2023 5.840 5.890 5.700 5.820 219,178 +0.22(+3.93%)
Nov 01, 2023 5.600 5.630 5.600 5.600 201,718 -0.10(-1.75%)
Oct 31, 2023 5.760 5.780 5.650 5.700 606,371 +0.07(+1.15%)
Oct 30, 2023 5.650 5.680 5.510 5.635 228,423 -0.12(-2.17%)
Oct 27, 2023 5.650 5.860 5.650 5.760 92,055 +0.06(+1.05%)
Oct 26, 2023 5.550 5.750 5.550 5.700 159,613 +0.01(+0.18%)
Oct 25, 2023 5.650 5.738 5.560 5.690 200,161 -0.06(-1.04%)
Oct 24, 2023 5.590 5.940 5.590 5.750 502,200 -0.04(-0.69%)
Oct 23, 2023 5.795 5.830 5.770 5.790 190,825 +0.02(+0.35%)
Oct 20, 2023 5.760 5.800 5.630 5.770 230,630 -0.12(-2.04%)
Oct 19, 2023 5.760 6.120 5.760 5.890 183,021 -0.07(-1.17%)
Oct 18, 2023 5.966 6.120 5.870 5.960 75,122 -0.11(-1.81%)
Oct 17, 2023 6.070 6.110 6.060 6.070 242,706 -0.18(-2.88%)
Oct 16, 2023 6.300 6.320 6.010 6.250 108,021 +0.11(+1.79%)
Oct 13, 2023 6.160 6.160 6.140 6.140 68,833 -0.01(-0.16%)
Oct 12, 2023 6.281 6.380 6.050 6.150 96,365 -0.03(-0.49%)
Oct 11, 2023 6.205 6.380 6.030 6.180 156,401 -0.06(-0.96%)
Oct 10, 2023 6.210 6.240 6.060 6.240 46,141 -0.08(-1.27%)
Oct 09, 2023 6.380 6.380 6.074 6.320 83,220 +0.11(+1.77%)
Oct 06, 2023 6.180 6.250 6.000 6.210 100,675 +0.29(+4.90%)
Oct 05, 2023 6.065 6.110 5.880 5.920 96,851 -0.08(-1.33%)
Oct 04, 2023 6.030 6.080 5.870 6.000 128,515 -0.11(-1.72%)
Oct 03, 2023 6.095 6.150 6.070 6.105 79,050 -0.09(-1.53%)
Oct 02, 2023 6.374 6.400 6.200 6.200 87,790 -0.17(-2.67%)
Sep 29, 2023 6.210 6.440 6.210 6.370 45,081 -0.01(-0.16%)
Sep 28, 2023 6.365 6.439 6.180 6.380 92,865 +0.14(+2.24%)
Sep 27, 2023 6.340 6.340 6.240 6.240 63,102 +0.06(+0.97%)
Sep 26, 2023 6.230 6.260 6.090 6.180 41,492 -0.14(-2.22%)
Sep 25, 2023 6.225 6.325 6.240 6.320 36,408 -0.07(-1.10%)
Sep 22, 2023 6.420 6.580 6.300 6.390 19,219 -0.03(-0.47%)
Sep 21, 2023 6.570 6.580 6.260 6.420 42,634 -0.11(-1.68%)
Sep 20, 2023 6.510 6.550 6.420 6.530 81,447 -0.04(-0.61%)
Sep 19, 2023 6.625 6.625 6.540 6.570 29,226 -0.12(-1.79%)
Sep 18, 2023 6.615 6.690 6.560 6.690 65,888 +0.11(+1.67%)
Sep 15, 2023 6.560 6.590 6.480 6.580 50,529 +0.07(+1.00%)
Sep 14, 2023 6.447 6.720 6.330 6.515 47,056 +0.03(+0.54%)
Sep 13, 2023 6.465 6.650 6.460 6.480 95,306 -0.04(-0.61%)
Sep 12, 2023 6.510 6.595 6.500 6.520 64,650 +0.04(+0.62%)
Sep 11, 2023 6.475 6.650 6.300 6.480 107,032 +0.21(+3.35%)
Sep 08, 2023 6.090 6.470 6.090 6.270 63,973 +0.00(+0.00%)
Sep 07, 2023 6.245 6.440 6.240 6.270 82,724 +0.03(+0.48%)
Sep 06, 2023 6.215 6.280 6.210 6.240 75,464 +0.03(+0.48%)
Sep 05, 2023 6.230 6.410 6.210 6.210 46,474 -0.06(-0.96%)
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.