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 (%)
Dec 31, 2021 8.091 8.270 8.020 8.270 18,487 -0.01(-0.12%)
Dec 30, 2021 8.390 8.390 8.260 8.280 49,486 -0.07(-0.86%)
Dec 29, 2021 8.223 8.360 8.150 8.352 67,421 +0.12(+1.42%)
Dec 28, 2021 8.245 8.350 8.120 8.235 12,525 +0.14(+1.79%)
Dec 27, 2021 8.145 8.200 8.010 8.090 38,654 -0.09(-1.10%)
Dec 23, 2021 8.080 8.410 8.080 8.180 99,076 -0.06(-0.73%)
Dec 22, 2021 8.220 8.470 8.220 8.240 33,084 -0.18(-2.14%)
Dec 21, 2021 8.210 8.460 8.210 8.420 32,517 +0.12(+1.45%)
Dec 20, 2021 8.144 8.300 8.130 8.300 15,747 +0.04(+0.48%)
Dec 17, 2021 8.367 8.430 8.220 8.260 19,493 +0.06(+0.73%)
Dec 16, 2021 8.260 8.260 8.180 8.200 55,456 +0.00(+0.01%)
Dec 15, 2021 8.200 8.200 8.135 8.199 13,620 +0.01(+0.11%)
Dec 14, 2021 8.170 8.200 8.170 8.190 102,942 +0.06(+0.74%)
Dec 13, 2021 8.110 8.200 8.110 8.130 134,010 +0.04(+0.49%)
Dec 10, 2021 8.200 8.250 7.989 8.090 85,601 -0.11(-1.34%)
Dec 09, 2021 8.125 8.250 8.040 8.200 11,857 +0.15(+1.86%)
Dec 08, 2021 8.000 8.070 7.975 8.050 21,460 +0.10(+1.19%)
Dec 07, 2021 8.000 8.100 7.850 7.955 68,587 +0.25(+3.19%)
Dec 06, 2021 7.810 7.950 7.684 7.709 63,901 +0.12(+1.62%)
Dec 03, 2021 7.730 7.730 7.530 7.586 107,422 +0.10(+1.28%)
Dec 02, 2021 7.390 7.510 7.390 7.490 75,271 +0.27(+3.74%)
Dec 01, 2021 7.345 7.395 7.220 7.220 91,544 -0.10(-1.37%)
Nov 30, 2021 7.280 7.460 7.460 7.320 101,015 -0.14(-1.88%)
Nov 29, 2021 7.300 7.500 7.300 7.460 86,923 +0.09(+1.22%)
Nov 26, 2021 7.680 7.680 7.120 7.370 47,552 +0.39(+5.59%)
Nov 24, 2021 7.040 7.053 6.890 6.980 111,882 -0.14(-1.97%)
Nov 23, 2021 7.015 7.130 6.940 7.120 39,204 +0.00(+0.00%)
Nov 22, 2021 7.101 7.140 7.101 7.120 69,965 +0.03(+0.42%)
Nov 19, 2021 7.070 7.110 7.060 7.090 25,558 -0.02(-0.28%)
Nov 18, 2021 7.130 7.130 7.110 7.110 72,784 -0.07(-0.97%)
Nov 17, 2021 7.090 7.220 7.090 7.180 45,470 -0.00(-0.07%)
Nov 16, 2021 7.260 7.260 7.150 7.185 83,347 -0.04(-0.48%)
Nov 15, 2021 7.270 7.270 7.115 7.220 57,858 +0.01(+0.14%)
Nov 12, 2021 7.160 7.236 7.160 7.210 45,668 +0.23(+3.30%)
Nov 11, 2021 7.050 7.130 6.970 6.980 89,878 -0.02(-0.29%)
Nov 10, 2021 7.170 7.000 41,245 -0.15(-2.10%)
Nov 09, 2021 7.150 7.210 7.130 7.150 61,970 +0.02(+0.28%)
Nov 08, 2021 7.180 7.195 7.130 7.130 37,214 -0.12(-1.59%)
Nov 05, 2021 7.020 7.280 7.020 7.245 19,080 +0.04(+0.49%)
Nov 04, 2021 7.000 7.220 7.000 7.210 60,601 +0.11(+1.59%)
Nov 03, 2021 7.020 7.150 6.890 7.098 81,604 +0.02(+0.25%)
Nov 02, 2021 7.176 7.210 7.080 7.080 32,470 -0.02(-0.28%)
Nov 01, 2021 7.078 7.330 6.910 7.100 77,033 +0.18(+2.60%)
Oct 29, 2021 6.900 6.950 6.900 6.920 26,271 -0.04(-0.57%)
Oct 28, 2021 6.960 7.086 6.960 6.960 68,874 -0.08(-1.14%)
Oct 27, 2021 7.060 7.212 7.030 7.040 37,903 -0.06(-0.85%)
Oct 26, 2021 7.178 7.100 67,816 +0.04(+0.57%)
Oct 25, 2021 7.170 7.170 7.010 7.060 131,035 -0.07(-0.98%)
Oct 22, 2021 7.260 7.260 7.120 7.130 37,634 +0.10(+1.48%)
Oct 21, 2021 7.126 7.150 7.000 7.026 51,675 -0.00(-0.06%)
Oct 20, 2021 7.160 7.160 7.030 7.030 44,155 +0.00(+0.00%)
Oct 19, 2021 7.010 7.124 7.010 7.030 79,164 +0.03(+0.43%)
Oct 18, 2021 7.220 7.220 6.980 7.000 62,520 -0.08(-1.13%)
Oct 15, 2021 7.140 7.200 7.080 7.080 40,995 -0.01(-0.11%)
Oct 14, 2021 7.030 7.200 7.030 7.088 73,801 +0.07(+0.97%)
Oct 13, 2021 7.000 7.190 7.000 7.020 96,193 +0.03(+0.43%)
Oct 12, 2021 7.030 7.040 6.980 6.990 63,998 -0.14(-1.96%)
Oct 11, 2021 7.131 7.250 7.110 7.130 55,946 -0.02(-0.28%)
Oct 08, 2021 7.160 7.190 7.120 7.150 35,956 +0.08(+1.13%)
Oct 07, 2021 7.050 7.220 7.050 7.070 49,270 -0.04(-0.56%)
Oct 06, 2021 7.230 7.360 7.100 7.110 35,092 -0.11(-1.52%)
Oct 05, 2021 7.290 7.330 7.220 7.220 43,658 -0.05(-0.69%)
Oct 04, 2021 7.530 7.530 7.270 7.270 46,330 -0.16(-2.15%)
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.