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 (%)
Dec 30, 2022 7.757 7.800 7.660 7.670 19,720 -0.12(-1.54%)
Dec 29, 2022 7.770 8.020 7.770 7.790 16,407 +0.10(+1.30%)
Dec 28, 2022 7.970 7.970 7.690 7.690 33,265 -0.11(-1.41%)
Dec 27, 2022 8.000 8.000 7.800 7.800 39,267 -0.35(-4.35%)
Dec 23, 2022 8.290 8.290 8.155 8.155 20,342 -0.29(-3.49%)
Dec 22, 2022 8.480 8.480 8.250 8.450 7,469 +0.02(+0.24%)
Dec 21, 2022 8.420 8.480 8.420 8.430 11,794 -0.05(-0.59%)
Dec 20, 2022 8.375 8.510 8.350 8.480 32,074 +0.30(+3.73%)
Dec 19, 2022 8.200 8.270 8.100 8.175 15,292 -0.09(-1.15%)
Dec 16, 2022 8.227 8.270 8.140 8.270 9,982 +0.04(+0.49%)
Dec 15, 2022 8.240 8.430 8.200 8.230 10,826 -0.13(-1.56%)
Dec 14, 2022 8.710 8.710 8.360 8.360 6,511 -0.12(-1.42%)
Dec 13, 2022 8.440 8.500 8.417 8.480 13,576 +0.19(+2.29%)
Dec 12, 2022 8.300 8.300 8.220 8.290 7,981 +0.04(+0.48%)
Dec 09, 2022 8.350 8.350 8.230 8.250 10,064 -0.07(-0.84%)
Dec 08, 2022 8.265 8.330 8.210 8.320 13,701 +0.09(+1.09%)
Dec 07, 2022 8.210 8.270 8.200 8.230 9,239 +0.24(+3.00%)
Dec 06, 2022 8.195 8.207 7.990 7.990 15,696 -0.01(-0.11%)
Dec 05, 2022 8.105 8.160 7.970 7.999 7,703 -0.27(-3.28%)
Dec 02, 2022 8.220 8.360 8.165 8.270 6,359 -0.20(-2.36%)
Dec 01, 2022 8.525 8.583 8.390 8.470 10,309 -0.01(-0.12%)
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%)
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.