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 (%)
Mar 31, 2022 8.315 8.340 8.305 8.305 5,835 -0.18(-2.06%)
Mar 30, 2022 8.400 8.480 8.400 8.480 3,326 -0.02(-0.24%)
Mar 29, 2022 8.520 8.520 8.400 8.500 5,282 +0.03(+0.35%)
Mar 28, 2022 8.380 8.470 8.300 8.470 7,995 -0.13(-1.51%)
Mar 25, 2022 8.560 8.640 8.560 8.600 3,138 +0.15(+1.84%)
Mar 24, 2022 8.530 8.540 8.341 8.445 7,672 +0.05(+0.66%)
Mar 23, 2022 8.400 8.510 8.390 8.390 13,647 -0.03(-0.36%)
Mar 22, 2022 8.260 8.420 8.260 8.420 14,437 -0.13(-1.52%)
Mar 21, 2022 8.470 8.560 8.310 8.550 12,499 +0.04(+0.47%)
Mar 18, 2022 8.415 8.510 8.370 8.510 7,949 -0.06(-0.70%)
Mar 17, 2022 8.540 8.590 8.450 8.570 51,396 +0.02(+0.23%)
Mar 16, 2022 8.400 8.550 8.367 8.550 16,393 +0.16(+1.91%)
Mar 15, 2022 8.380 8.390 8.320 8.390 28,086 +0.30(+3.71%)
Mar 14, 2022 8.090 8.180 8.010 8.090 7,591 -0.18(-2.18%)
Mar 11, 2022 8.240 8.280 8.160 8.270 5,985 -0.03(-0.33%)
Mar 10, 2022 8.330 8.380 8.270 8.297 12,007 +0.02(+0.27%)
Mar 09, 2022 8.140 8.290 8.140 8.275 18,656 +0.09(+1.10%)
Mar 08, 2022 8.200 8.240 8.164 8.185 25,672 +0.11(+1.30%)
Mar 07, 2022 8.130 8.300 8.040 8.080 27,349 -0.11(-1.34%)
Mar 04, 2022 8.155 8.220 8.140 8.190 19,997 -0.04(-0.49%)
Mar 03, 2022 8.190 8.230 8.130 8.230 85,885 +0.09(+1.04%)
Mar 02, 2022 8.155 8.220 8.069 8.145 37,432 +0.01(+0.18%)
Mar 01, 2022 8.155 8.260 8.068 8.130 12,456 -0.16(-1.93%)
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%)
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.