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 (%)
Mar 31, 2021 8.655 8.740 8.655 8.740 2,048 +0.03(+0.40%)
Mar 30, 2021 8.755 8.755 8.660 8.705 2,038 -0.14(-1.64%)
Mar 29, 2021 8.940 9.050 8.820 8.850 16,590 -0.01(-0.11%)
Mar 26, 2021 8.925 9.010 8.850 8.860 8,500 +0.15(+1.72%)
Mar 25, 2021 8.840 8.840 8.580 8.710 15,081 -0.12(-1.36%)
Mar 24, 2021 8.830 8.830 8.720 8.830 1,989 -0.03(-0.34%)
Mar 23, 2021 8.770 8.880 8.760 8.860 1,861 -0.18(-1.94%)
Mar 22, 2021 9.000 9.080 9.000 9.035 5,253 -0.08(-0.93%)
Mar 19, 2021 9.080 9.120 9.000 9.120 5,700 +0.45(+5.19%)
Mar 18, 2021 9.070 9.070 8.640 8.670 3,529 -0.37(-4.09%)
Mar 17, 2021 9.000 9.040 8.710 9.040 4,587 +0.20(+2.26%)
Mar 16, 2021 8.790 8.920 8.760 8.840 2,731 +0.08(+0.91%)
Mar 15, 2021 8.700 8.760 8.660 8.760 12,340 +0.06(+0.69%)
Mar 12, 2021 8.790 8.790 8.610 8.700 7,300 -0.02(-0.23%)
Mar 11, 2021 8.810 8.810 8.620 8.720 45,598 +0.08(+0.93%)
Mar 10, 2021 8.720 8.810 8.640 8.640 14,347 -0.08(-0.92%)
Mar 09, 2021 8.700 8.770 8.700 8.720 7,929 +0.19(+2.23%)
Mar 08, 2021 8.510 8.660 8.510 8.530 6,258 +0.03(+0.35%)
Mar 05, 2021 8.610 8.630 8.500 8.500 30,900 -0.14(-1.62%)
Mar 04, 2021 8.730 8.750 8.620 8.640 25,963 -0.18(-2.04%)
Mar 03, 2021 8.685 8.820 8.620 8.820 5,895 -0.01(-0.11%)
Mar 02, 2021 8.620 8.960 8.620 8.830 4,456 -0.15(-1.67%)
Mar 01, 2021 9.095 9.150 8.730 8.980 15,290 +0.04(+0.45%)
Feb 26, 2021 9.240 9.240 8.920 8.940 3,800 -0.24(-2.61%)
Feb 25, 2021 9.330 9.360 9.180 9.180 3,291 -0.40(-4.18%)
Feb 24, 2021 9.473 9.580 9.450 9.580 3,647 -0.06(-0.62%)
Feb 23, 2021 9.625 9.730 9.520 9.640 6,059 -0.01(-0.10%)
Feb 22, 2021 9.595 9.650 9.546 9.650 11,319 -0.04(-0.36%)
Feb 19, 2021 9.650 9.722 9.650 9.685 3,000 +0.07(+0.68%)
Feb 18, 2021 9.660 9.660 9.590 9.620 8,470 +0.04(+0.42%)
Feb 17, 2021 9.600 9.680 9.580 9.580 2,218 -0.18(-1.84%)
Feb 16, 2021 9.920 10.16 9.760 9.760 5,264 -0.09(-0.91%)
Feb 12, 2021 10.17 10.17 9.600 9.850 15,400 -0.26(-2.57%)
Feb 11, 2021 9.782 10.16 9.782 10.11 3,862 +0.21(+2.12%)
Feb 10, 2021 10.04 10.10 9.900 9.900 21,703 +0.00(+0.00%)
Feb 09, 2021 9.900 10.10 9.670 9.900 76,653 +0.02(+0.20%)
Feb 08, 2021 9.670 9.982 9.640 9.880 923,854 +0.21(+2.17%)
Feb 05, 2021 9.900 9.900 9.670 9.670 800 -0.16(-1.63%)
Feb 04, 2021 9.830 9.830 9.800 9.830 662 -0.08(-0.86%)
Feb 03, 2021 9.810 10.00 9.810 9.915 2,455 +0.01(+0.15%)
Feb 02, 2021 9.890 9.955 9.820 9.900 2,279 -0.08(-0.80%)
Feb 01, 2021 10.06 10.06 9.980 9.980 1,318 +0.27(+2.78%)
Jan 29, 2021 9.982 10.00 9.710 9.710 2,800 -0.01(-0.10%)
Jan 28, 2021 9.600 9.720 9.540 9.720 2,296 -0.47(-4.61%)
Jan 27, 2021 9.915 10.19 9.910 10.19 5,017 -0.09(-0.88%)
Jan 26, 2021 10.01 10.30 10.01 10.28 5,570 +0.35(+3.52%)
Jan 25, 2021 9.990 9.990 9.870 9.930 21,679 +0.23(+2.37%)
Jan 22, 2021 9.700 9.700 9.700 9.700 500 -0.10(-1.02%)
Jan 21, 2021 9.560 9.980 9.560 9.800 4,803 -0.20(-2.00%)
Jan 20, 2021 9.900 10.00 9.775 10.00 3,632 +0.27(+2.77%)
Jan 19, 2021 9.770 9.770 9.550 9.730 2,897 -0.02(-0.21%)
Jan 15, 2021 9.559 9.750 9.559 9.750 500 -0.10(-1.02%)
Jan 14, 2021 9.650 10.11 9.650 9.850 2,109 +0.22(+2.28%)
Jan 13, 2021 9.450 9.630 9.450 9.630 2,926 -0.07(-0.72%)
Jan 12, 2021 9.860 10.11 9.690 9.700 1,050 -0.15(-1.47%)
Jan 11, 2021 9.700 9.990 9.680 9.845 8,142 -0.19(-1.94%)
Jan 08, 2021 9.920 10.15 9.690 10.04 4,100 +0.39(+4.04%)
Jan 07, 2021 9.630 9.989 9.630 9.650 2,826 -0.26(-2.62%)
Jan 06, 2021 10.00 10.00 9.710 9.910 2,522 +0.10(+0.97%)
Jan 05, 2021 9.570 9.815 9.570 9.815 3,141 -0.18(-1.75%)
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.