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 (%)
Dec 31, 2020 9.975 9.975 9.975 2,919 -0.03(-0.25%)
Dec 30, 2020 10.33 10.33 10.00 10.00 2,919 -0.35(-3.38%)
Dec 29, 2020 10.36 10.41 10.18 10.35 3,311 +0.14(+1.37%)
Dec 28, 2020 9.930 10.42 9.930 10.21 6,152 -0.09(-0.87%)
Dec 24, 2020 10.17 10.30 10.17 10.30 1,800 +0.12(+1.18%)
Dec 23, 2020 10.20 10.49 10.18 10.18 2,796 +0.20(+2.00%)
Dec 22, 2020 9.930 10.07 9.930 9.980 79,445 -0.09(-0.94%)
Dec 21, 2020 9.920 10.10 9.920 10.07 15,921 -0.07(-0.69%)
Dec 18, 2020 9.900 10.14 9.880 10.14 3,500 +0.17(+1.76%)
Dec 17, 2020 9.985 9.985 9.910 9.970 3,365 +0.02(+0.15%)
Dec 16, 2020 9.910 10.14 9.770 9.955 4,872 +0.04(+0.45%)
Dec 15, 2020 10.36 10.36 9.910 9.910 3,209 -0.19(-1.83%)
Dec 14, 2020 10.09 10.10 10.02 10.10 945 +0.29(+3.01%)
Dec 11, 2020 9.780 10.10 9.780 9.800 36,100 -0.26(-2.58%)
Dec 10, 2020 9.890 10.11 9.890 10.06 6,937 +0.18(+1.82%)
Dec 09, 2020 9.700 10.07 9.700 9.880 5,598 -0.02(-0.20%)
Dec 08, 2020 10.10 10.10 9.900 9.900 3,235 -0.09(-0.86%)
Dec 07, 2020 9.800 10.10 9.800 9.986 17,576 -0.34(-3.26%)
Dec 04, 2020 10.09 10.45 10.09 10.32 27,100 +0.08(+0.76%)
Dec 03, 2020 10.36 10.36 10.13 10.24 5,207 -0.32(-2.98%)
Dec 02, 2020 10.36 10.56 10.15 10.56 4,934 +0.05(+0.52%)
Dec 01, 2020 10.38 10.56 10.32 10.51 10,809 +0.12(+1.16%)
Nov 30, 2020 10.56 10.56 10.38 10.38 332 -0.14(-1.38%)
Nov 27, 2020 10.43 10.53 10.23 10.53 3,000 +0.45(+4.46%)
Nov 25, 2020 10.29 10.54 10.08 10.08 5,000 -0.29(-2.80%)
Nov 24, 2020 10.25 10.45 10.06 10.37 23,729 +0.23(+2.27%)
Nov 23, 2020 10.15 10.24 10.07 10.14 2,717 -0.05(-0.49%)
Nov 20, 2020 9.870 10.19 9.870 10.19 9,800 -0.03(-0.29%)
Nov 19, 2020 9.770 10.23 9.770 10.22 5,867 +0.50(+5.14%)
Nov 18, 2020 9.900 9.930 9.720 9.720 2,370 -0.09(-0.92%)
Nov 17, 2020 10.00 10.00 9.810 9.810 5,264 -0.30(-2.99%)
Nov 16, 2020 10.17 10.17 10.07 10.11 1,158 +0.06(+0.62%)
Nov 13, 2020 10.01 10.15 10.01 10.05 4,000 +0.05(+0.50%)
Nov 12, 2020 10.29 10.29 10.00 10.00 1,820 -0.24(-2.34%)
Nov 11, 2020 10.50 10.50 10.00 10.24 1,806 -0.04(-0.39%)
Nov 10, 2020 9.980 10.55 9.980 10.28 14,941 +0.21(+2.09%)
Nov 09, 2020 10.00 10.55 9.910 10.07 9,340 -0.02(-0.16%)
Nov 06, 2020 10.31 10.31 10.03 10.09 3,400 -0.23(-2.27%)
Nov 05, 2020 10.20 10.32 10.18 10.32 3,518 +0.43(+4.35%)
Nov 04, 2020 9.875 10.13 9.570 9.890 6,481 +0.25(+2.59%)
Nov 03, 2020 9.500 9.780 9.470 9.640 3,060 +0.24(+2.55%)
Nov 02, 2020 9.450 9.800 9.400 9.400 3,577 -0.04(-0.42%)
Oct 30, 2020 9.660 9.660 9.440 9.440 13,600 -0.60(-5.93%)
Oct 29, 2020 10.10 10.25 9.870 10.04 2,320 +0.12(+1.26%)
Oct 28, 2020 9.860 10.32 9.860 9.910 3,833 -0.06(-0.60%)
Oct 27, 2020 9.860 10.08 9.860 9.970 3,850 +0.01(+0.10%)
Oct 26, 2020 10.10 10.10 9.930 9.960 5,189 -0.17(-1.68%)
Oct 23, 2020 10.10 10.13 10.10 10.13 3,900 -0.03(-0.34%)
Oct 22, 2020 10.11 10.24 10.11 10.16 1,983 -0.24(-2.31%)
Oct 21, 2020 10.17 10.57 10.17 10.40 4,477 +0.05(+0.53%)
Oct 20, 2020 10.61 10.61 10.22 10.35 14,763 +0.00(+0.00%)
Oct 19, 2020 10.47 10.56 10.35 10.35 13,486 +0.14(+1.37%)
Oct 16, 2020 10.25 10.35 10.21 10.21 4,200 -0.04(-0.39%)
Oct 15, 2020 10.34 10.34 10.20 10.25 2,275 -0.22(-2.15%)
Oct 14, 2020 10.72 10.72 10.40 10.47 2,492 +0.07(+0.72%)
Oct 13, 2020 10.50 10.51 10.27 10.40 2,848 -0.10(-0.95%)
Oct 12, 2020 10.31 10.57 10.27 10.50 28,341 +0.19(+1.84%)
Oct 09, 2020 10.24 10.50 10.24 10.31 1,700 +0.07(+0.68%)
Oct 08, 2020 10.42 10.42 10.24 10.24 5,320 +0.14(+1.44%)
Oct 07, 2020 10.00 10.18 10.00 10.10 967 +0.08(+0.75%)
Oct 06, 2020 10.52 10.52 10.00 10.02 1,944 +0.02(+0.20%)
Oct 05, 2020 10.14 10.24 10.00 10.00 1,148 +0.00(+0.00%)
Oct 02, 2020 10.12 10.24 10.00 10.00 3,400 -0.48(-4.63%)
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.