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, 2023 6.980 6.980 6.890 6.930 114,469 +0.03(+0.43%)
Mar 30, 2023 6.940 6.940 6.880 6.900 101,215 -0.19(-2.68%)
Mar 29, 2023 7.014 7.090 7.010 7.090 74,913 +0.10(+1.43%)
Mar 28, 2023 7.080 7.080 6.920 6.990 105,698 +0.07(+1.01%)
Mar 27, 2023 6.955 6.990 6.890 6.920 102,327 -0.01(-0.14%)
Mar 24, 2023 6.850 6.930 6.850 6.930 96,510 +0.06(+0.91%)
Mar 23, 2023 6.870 6.950 6.850 6.867 84,819 -0.24(-3.41%)
Mar 22, 2023 6.930 7.110 6.930 7.110 130,361 +0.17(+2.45%)
Mar 21, 2023 7.025 7.080 6.934 6.940 52,199 -0.01(-0.14%)
Mar 20, 2023 6.990 7.060 6.950 6.950 65,704 -0.04(-0.57%)
Mar 17, 2023 6.963 7.100 6.890 6.990 126,909 -0.03(-0.43%)
Mar 16, 2023 6.945 7.060 6.850 7.020 206,369 +0.12(+1.74%)
Mar 15, 2023 6.750 6.950 6.750 6.900 160,306 -0.12(-1.68%)
Mar 14, 2023 7.019 7.040 6.980 7.018 204,205 +0.03(+0.40%)
Mar 13, 2023 7.017 7.070 6.880 6.990 99,184 -0.01(-0.14%)
Mar 10, 2023 6.960 7.020 6.900 7.000 67,817 +0.05(+0.72%)
Mar 09, 2023 6.880 7.090 6.880 6.950 164,976 +0.12(+1.76%)
Mar 08, 2023 6.880 6.940 6.820 6.830 274,599 +0.00(+0.00%)
Mar 07, 2023 6.900 6.930 6.780 6.830 265,579 +0.08(+1.19%)
Mar 06, 2023 6.660 6.840 6.660 6.750 136,037 -0.18(-2.60%)
Mar 03, 2023 6.840 6.930 6.790 6.930 150,037 +0.16(+2.36%)
Mar 02, 2023 6.735 6.780 6.680 6.770 202,916 -0.01(-0.14%)
Mar 01, 2023 6.750 6.800 6.730 6.779 209,909 +0.06(+0.88%)
Feb 28, 2023 6.750 6.810 6.690 6.720 388,523 -0.10(-1.47%)
Feb 27, 2023 6.860 6.890 6.810 6.820 163,938 +0.05(+0.72%)
Feb 24, 2023 6.830 6.830 6.770 6.771 82,294 -0.06(-0.86%)
Feb 23, 2023 6.840 6.880 6.750 6.830 135,946 +0.04(+0.59%)
Feb 22, 2023 6.930 7.000 6.790 6.790 147,527 -0.13(-1.88%)
Feb 21, 2023 6.990 7.005 6.860 6.920 142,100 -0.14(-1.98%)
Feb 17, 2023 6.995 7.060 6.950 7.060 53,020 -0.02(-0.28%)
Feb 16, 2023 7.090 7.110 7.010 7.080 38,898 +0.00(+0.00%)
Feb 15, 2023 7.005 7.110 7.005 7.080 24,665 -0.08(-1.05%)
Feb 14, 2023 7.165 7.240 7.100 7.155 48,734 +0.00(+0.07%)
Feb 13, 2023 7.040 7.150 7.040 7.150 79,683 -0.05(-0.69%)
Feb 10, 2023 7.260 7.260 7.150 7.200 50,233 +0.03(+0.42%)
Feb 09, 2023 7.225 7.260 7.170 7.170 119,544 +0.02(+0.28%)
Feb 08, 2023 7.130 7.152 7.080 7.150 75,845 +0.02(+0.28%)
Feb 07, 2023 7.000 7.170 7.000 7.130 83,944 +0.05(+0.71%)
Feb 06, 2023 7.060 7.100 7.040 7.080 73,346 -0.01(-0.14%)
Feb 03, 2023 7.145 7.190 7.090 7.090 99,460 -0.22(-3.01%)
Feb 02, 2023 7.345 7.355 7.310 7.310 31,806 +0.06(+0.83%)
Feb 01, 2023 7.306 7.330 7.250 7.250 58,650 +0.05(+0.69%)
Jan 31, 2023 7.200 7.240 7.174 7.200 45,407 -0.12(-1.64%)
Jan 30, 2023 7.310 7.440 7.310 7.320 99,055 -0.03(-0.41%)
Jan 27, 2023 7.420 7.430 7.350 7.350 154,999 -0.10(-1.31%)
Jan 26, 2023 7.470 7.470 7.420 7.447 34,089 +0.06(+0.78%)
Jan 25, 2023 7.430 7.480 7.360 7.390 129,608 +0.02(+0.27%)
Jan 24, 2023 7.380 7.450 7.340 7.370 67,065 -0.03(-0.41%)
Jan 23, 2023 7.390 7.414 7.325 7.400 22,733 -0.06(-0.80%)
Jan 20, 2023 7.405 7.460 7.350 7.460 51,245 +0.02(+0.27%)
Jan 19, 2023 7.440 7.500 7.370 7.440 219,311 +0.10(+1.36%)
Jan 18, 2023 7.420 7.484 7.340 7.340 398,554 -0.00(-0.07%)
Jan 17, 2023 7.300 7.390 7.290 7.345 91,296 -0.04(-0.47%)
Jan 13, 2023 7.375 7.392 7.350 7.380 22,547 +0.06(+0.82%)
Jan 12, 2023 7.350 7.450 7.300 7.320 86,123 +0.07(+0.97%)
Jan 11, 2023 7.295 7.409 7.180 7.250 201,001 +0.12(+1.68%)
Jan 10, 2023 7.180 7.190 7.100 7.130 108,147 -0.13(-1.79%)
Jan 09, 2023 7.110 7.340 7.100 7.260 69,027 +0.13(+1.82%)
Jan 06, 2023 7.140 7.242 7.100 7.130 50,857 +0.10(+1.42%)
Jan 05, 2023 7.009 7.210 6.940 7.030 134,624 -0.30(-4.09%)
Jan 04, 2023 7.500 7.520 7.270 7.330 57,185 -0.42(-5.36%)
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.