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

Ono Pharmaceutical (OP: OPHLY )

4.680 -0.040 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Feb 28, 2022 8.135 8.290 7.970 8.290 19,099 +0.20(+2.47%)
Feb 25, 2022 7.930 8.220 8.090 8.090 14,409 -0.05(-0.61%)
Feb 24, 2022 8.010 8.360 8.010 8.140 69,425 +0.04(+0.49%)
Feb 23, 2022 8.190 8.190 8.080 8.100 25,945 -0.08(-0.95%)
Feb 22, 2022 8.290 8.290 8.110 8.178 15,256 -0.05(-0.63%)
Feb 18, 2022 8.230 0 -0.02(-0.24%)
Feb 17, 2022 8.370 8.370 8.182 8.250 17,301 -0.08(-0.96%)
Feb 16, 2022 8.460 8.460 8.220 8.330 14,666 -0.01(-0.12%)
Feb 15, 2022 8.235 8.360 8.235 8.340 40,724 +0.18(+2.21%)
Feb 14, 2022 8.285 8.410 8.160 8.160 19,539 +0.04(+0.49%)
Feb 11, 2022 8.065 8.120 7.880 8.120 9,386 +0.01(+0.12%)
Feb 10, 2022 8.100 8.290 8.070 8.110 21,792 -0.12(-1.46%)
Feb 09, 2022 8.225 8.290 8.194 8.230 32,456 -0.04(-0.48%)
Feb 08, 2022 8.400 8.400 8.210 8.270 41,884 +0.07(+0.85%)
Feb 07, 2022 8.185 8.220 8.160 8.200 19,417 +0.18(+2.24%)
Feb 04, 2022 8.060 8.180 7.930 8.020 17,266 -0.26(-3.14%)
Feb 03, 2022 8.200 8.100 8.280 42,132 +0.21(+2.60%)
Feb 02, 2022 8.310 8.310 8.070 8.070 38,593 +0.06(+0.75%)
Feb 01, 2022 8.023 8.040 7.890 8.010 41,321 -0.04(-0.50%)
Jan 31, 2022 7.970 8.150 7.950 8.050 90,507 +0.17(+2.16%)
Jan 28, 2022 7.770 8.000 7.770 7.880 32,068 -0.07(-0.88%)
Jan 27, 2022 7.970 7.970 7.865 7.950 43,088 +0.10(+1.27%)
Jan 26, 2022 7.910 8.000 7.820 7.850 88,234 -0.07(-0.88%)
Jan 25, 2022 7.885 8.020 7.770 7.920 70,360 +0.12(+1.54%)
Jan 24, 2022 7.760 7.800 7.700 7.800 42,699 -0.08(-1.02%)
Jan 21, 2022 7.850 7.900 7.620 7.880 38,305 -0.02(-0.25%)
Jan 20, 2022 8.040 8.040 7.870 7.900 61,310 +0.07(+0.89%)
Jan 19, 2022 7.880 7.990 7.810 7.830 55,516 -0.28(-3.45%)
Jan 18, 2022 8.088 8.210 7.880 8.110 32,417 -0.14(-1.70%)
Jan 14, 2022 8.250 0 +0.15(+1.85%)
Jan 13, 2022 7.925 8.180 7.925 8.100 25,710 -0.02(-0.25%)
Jan 12, 2022 8.360 8.360 8.020 8.120 31,205 +0.05(+0.62%)
Jan 11, 2022 8.065 8.160 7.950 8.070 36,230 +0.28(+3.59%)
Jan 10, 2022 7.790 7.951 7.780 7.790 50,977 -0.08(-1.02%)
Jan 07, 2022 7.990 7.990 7.843 7.870 12,628 +0.00(+0.00%)
Jan 06, 2022 7.865 7.970 7.760 7.870 14,216 -0.02(-0.25%)
Jan 05, 2022 7.980 8.069 7.870 7.890 49,162 -0.16(-1.99%)
Jan 04, 2022 8.050 8.146 8.050 8.050 23,083 -0.22(-2.66%)
Jan 03, 2022 8.205 8.400 8.166 8.270 32,692 +0.00(+0.00%)
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%)
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.