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 (%)
Apr 30, 2014 79.57 79.75 79.57 79.75 365 +1.58(+2.02%)
Apr 29, 2014 78.17 78.17 78.17 78.17 250 -0.26(-0.33%)
Apr 28, 2014 78.37 78.95 78.37 78.43 813 -0.90(-1.13%)
Apr 25, 2014 79.38 79.38 79.33 79.33 416 -1.15(-1.43%)
Apr 22, 2014 80.48 80.48 80.48 80.48 232 +0.56(+0.69%)
Apr 21, 2014 79.93 79.93 79.92 79.92 1,095 +1.42(+1.82%)
Apr 15, 2014 78.50 78.50 78.50 0 -2.39(-2.95%)
Apr 14, 2014 80.20 80.89 80.20 80.89 449 +1.73(+2.19%)
Apr 11, 2014 79.16 79.16 79.16 79.16 0 -0.84(-1.05%)
Apr 10, 2014 80.00 80.00 80.00 80.00 362 +0.24(+0.30%)
Apr 09, 2014 79.76 79.76 79.76 79.76 260 -1.47(-1.81%)
Apr 08, 2014 81.33 81.33 81.23 81.23 449 -2.12(-2.54%)
Apr 07, 2014 84.00 84.00 83.35 83.35 327 -0.59(-0.70%)
Apr 04, 2014 83.89 83.94 83.89 83.94 0 -1.01(-1.19%)
Apr 01, 2014 84.95 84.95 84.95 99 -1.89(-2.18%)
Mar 31, 2014 86.84 86.84 86.84 86.84 250 -0.14(-0.16%)
Mar 25, 2014 86.98 86.98 86.98 222 -4.77(-5.20%)
Mar 24, 2014 91.71 91.75 91.71 91.75 312 -1.84(-1.97%)
Mar 20, 2014 93.59 93.59 93.59 93.59 51 -0.99(-1.05%)
Mar 19, 2014 94.58 94.58 94.58 94.58 368 +5.69(+6.40%)
Mar 14, 2014 88.89 88.89 88.89 88.89 121 -4.22(-4.53%)
Mar 12, 2014 93.11 93.11 93.11 6,795 +0.04(+0.04%)
Mar 10, 2014 93.07 93.07 93.07 131 -2.01(-2.11%)
Mar 07, 2014 94.79 95.08 94.56 95.08 0 +0.67(+0.71%)
Mar 03, 2014 94.41 94.41 94.41 189 -4.64(-4.68%)
Feb 28, 2014 98.72 99.05 98.72 99.05 0 +1.98(+2.04%)
Feb 27, 2014 97.07 97.07 97.07 97.07 664 +0.07(+0.07%)
Feb 26, 2014 97.09 97.10 96.61 97.00 11,094 -1.18(-1.20%)
Feb 25, 2014 97.53 98.18 97.53 98.18 4,466 +0.18(+0.18%)
Feb 24, 2014 97.85 98.00 97.85 98.00 7,769 +0.43(+0.44%)
Feb 21, 2014 97.28 97.57 97.28 97.57 0 +4.44(+4.77%)
Feb 20, 2014 92.90 93.13 92.90 93.13 524 +2.08(+2.28%)
Feb 13, 2014 91.05 91.05 91.05 93 +4.18(+4.81%)
Feb 10, 2014 86.87 86.87 86.87 86.87 69 -0.12(-0.14%)
Feb 07, 2014 86.34 86.99 86.34 86.99 0 +1.84(+2.16%)
Feb 06, 2014 85.13 85.15 85.13 85.15 325 -1.22(-1.41%)
Feb 05, 2014 85.98 86.37 85.13 86.37 526 +0.11(+0.13%)
Feb 04, 2014 85.95 86.26 85.95 86.26 354 +2.02(+2.40%)
Feb 03, 2014 84.24 84.24 84.24 84.24 210 -2.65(-3.05%)
Jan 31, 2014 85.97 86.90 85.97 86.89 0 -1.36(-1.55%)
Jan 30, 2014 88.05 88.25 88.05 88.25 747 -1.95(-2.16%)
Jan 29, 2014 89.49 90.20 89.49 90.20 330 +0.13(+0.14%)
Jan 23, 2014 90.07 90.07 90.07 90.07 17 -3.28(-3.51%)
Jan 21, 2014 93.35 93.35 93.35 80 -1.25(-1.32%)
Jan 16, 2014 94.59 94.59 94.59 0 -1.47(-1.53%)
Jan 15, 2014 95.77 96.06 95.77 96.06 808 +3.76(+4.07%)
Jan 13, 2014 92.30 92.30 92.30 92.30 213 +0.95(+1.04%)
Jan 09, 2014 91.35 91.35 91.35 91.35 148 +2.21(+2.48%)
Jan 07, 2014 89.14 89.14 89.14 201 +3.06(+3.55%)
Jan 06, 2014 86.08 86.08 86.08 86.08 498 -1.75(-1.99%)
Jan 03, 2014 87.83 87.83 87.83 87.83 159 +0.67(+0.77%)
Jan 02, 2014 87.16 87.16 87.16 87.16 894 -0.66(-0.75%)
Dec 31, 2013 87.82 87.82 87.82 0 +0.09(+0.10%)
Dec 27, 2013 87.73 87.73 87.73 196 +4.23(+5.07%)
Dec 26, 2013 83.38 83.50 83.38 83.50 1,940 +1.19(+1.45%)
Dec 24, 2013 82.40 82.40 82.31 82.31 2,470 +1.68(+2.08%)
Dec 23, 2013 80.63 80.63 80.63 80.63 256 -0.04(-0.05%)
Dec 20, 2013 80.75 80.75 80.67 80.67 0 -0.83(-1.02%)
Dec 19, 2013 81.50 81.50 81.50 81.50 534 +3.15(+4.02%)
Dec 17, 2013 78.35 78.35 78.35 201 +0.45(+0.58%)
Dec 12, 2013 77.90 77.90 77.90 8,765 -2.05(-2.56%)
Dec 10, 2013 79.95 79.95 79.95 79.95 115 -1.79(-2.19%)
Dec 09, 2013 81.74 81.74 81.74 81.74 261 +0.19(+0.23%)
Dec 06, 2013 81.55 81.55 81.55 81.55 328 +4.62(+6.01%)
Dec 03, 2013 76.93 76.93 76.93 0 +2.05(+2.74%)
Dec 02, 2013 74.88 74.88 74.88 74.88 400 -1.61(-2.11%)
Nov 27, 2013 76.49 76.49 76.49 0 -0.66(-0.85%)
Nov 25, 2013 77.15 77.15 77.15 0 -0.41(-0.53%)
Nov 22, 2013 77.56 77.56 77.56 77.56 400 +0.30(+0.39%)
Nov 19, 2013 77.26 77.26 77.26 0 +1.01(+1.32%)
Nov 18, 2013 77.05 77.30 76.25 76.25 389 -2.64(-3.35%)
Nov 15, 2013 78.89 78.89 78.89 78.89 1,685 -1.83(-2.27%)
Nov 13, 2013 80.72 80.72 80.72 0 -0.30(-0.36%)
Nov 12, 2013 81.02 81.02 81.02 81.02 153 +0.52(+0.65%)
Nov 07, 2013 80.50 80.50 80.50 0 +3.75(+4.89%)
Nov 06, 2013 76.77 77.00 76.75 76.75 2,080 +0.68(+0.89%)
Oct 31, 2013 76.07 76.07 76.07 0 +11.57(+17.94%)
Oct 29, 2013 64.50 64.50 64.50 0 +0.69(+1.08%)
Oct 28, 2013 63.59 63.90 63.59 63.81 10,451 -0.68(-1.05%)
Oct 25, 2013 63.98 64.49 63.90 64.49 28,462 -7.76(-10.74%)
Jul 01, 2013 72.25 72.25 72.25 0 +6.67(+10.17%)
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.