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 (%)
Apr 30, 2018 7.570 7.570 7.570 7.570 4,035 -0.09(-1.17%)
Apr 27, 2018 7.662 7.662 7.660 7.660 424 +0.11(+1.46%)
Apr 24, 2018 7.550 7.550 7.550 178 +0.02(+0.27%)
Apr 23, 2018 7.530 7.530 7.530 7.530 974 +0.00(+0.00%)
Apr 20, 2018 7.530 7.530 7.530 7.530 297 -0.04(-0.53%)
Apr 19, 2018 7.570 7.570 7.570 7.570 1,008 -0.17(-2.20%)
Apr 18, 2018 7.740 7.855 7.740 7.740 1,418 -0.16(-2.03%)
Apr 17, 2018 8.050 8.050 7.900 7.900 1,112 -0.35(-4.24%)
Apr 16, 2018 8.640 8.640 8.220 8.250 13,825 -0.43(-4.93%)
Apr 12, 2018 8.678 8.678 8.678 0 +0.02(+0.21%)
Apr 11, 2018 8.660 8.660 8.660 8.660 352 -0.60(-6.43%)
Apr 10, 2018 9.170 9.370 9.170 9.255 2,183 -0.93(-9.18%)
Apr 09, 2018 10.45 10.45 10.19 10.19 2,867 -0.09(-0.88%)
Apr 06, 2018 10.25 10.28 10.20 10.28 3,777 +0.42(+4.26%)
Apr 05, 2018 10.09 10.09 9.860 9.860 1,863 -0.50(-4.83%)
Apr 03, 2018 10.36 10.36 10.36 117 -0.15(-1.43%)
Mar 29, 2018 10.51 10.51 10.51 34 +0.34(+3.38%)
Mar 28, 2018 10.17 10.17 10.17 10.17 1,362 +0.10(+0.95%)
Mar 26, 2018 10.07 10.07 10.07 37 -0.24(-2.29%)
Mar 23, 2018 10.31 10.31 10.31 10.31 170 -0.02(-0.23%)
Mar 22, 2018 10.33 10.33 10.33 10.33 1,200 +0.54(+5.52%)
Mar 21, 2018 9.790 9.790 9.790 9.790 500 +0.00(+0.00%)
Mar 20, 2018 10.04 10.04 9.790 9.790 1,957 -0.31(-3.06%)
Mar 19, 2018 10.10 10.10 10.10 10.10 542 -0.29(-2.78%)
Mar 15, 2018 10.39 10.39 10.39 164 +0.07(+0.66%)
Mar 14, 2018 10.10 10.32 10.10 10.32 4,569 +0.30(+2.99%)
Mar 12, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Mar 09, 2018 10.22 10.22 10.02 10.02 390 +0.01(+0.10%)
Mar 08, 2018 10.06 10.06 10.01 10.01 1,835 -0.05(-0.47%)
Mar 07, 2018 10.06 10.06 10.06 10.06 220 -0.02(-0.23%)
Mar 06, 2018 10.11 10.11 10.08 10.08 454 +0.08(+0.80%)
Mar 05, 2018 9.802 10.00 9.802 10.00 1,200 +0.26(+2.67%)
Mar 02, 2018 9.650 9.740 9.600 9.740 1,960 +0.12(+1.25%)
Mar 01, 2018 9.665 9.665 9.620 9.620 3,195 -0.03(-0.31%)
Feb 28, 2018 9.650 9.650 9.650 9.650 691 +0.20(+2.12%)
Feb 27, 2018 9.450 9.450 9.450 9.450 448 +0.08(+0.85%)
Feb 26, 2018 9.370 9.505 9.370 9.370 2,531 +0.11(+1.19%)
Feb 23, 2018 9.340 9.340 9.260 9.260 464 -0.15(-1.57%)
Feb 21, 2018 9.408 9.408 9.408 29 +0.07(+0.72%)
Feb 16, 2018 9.340 9.340 9.340 121 -0.01(-0.11%)
Feb 15, 2018 9.210 9.350 9.140 9.350 13,121 +0.46(+5.23%)
Feb 13, 2018 8.885 8.885 8.885 93 -0.28(-3.00%)
Feb 12, 2018 9.000 9.220 9.000 9.160 4,812 +0.20(+2.23%)
Feb 09, 2018 8.960 8.960 8.960 8.960 355 +0.07(+0.73%)
Feb 08, 2018 8.960 8.960 8.807 8.895 1,059 +0.38(+4.40%)
Feb 07, 2018 8.520 8.520 8.520 8.520 1,104 +0.32(+3.90%)
Feb 06, 2018 7.870 8.200 7.870 8.200 999 -0.35(-4.09%)
Feb 05, 2018 8.360 8.550 8.550 2,720 +0.19(+2.27%)
Feb 02, 2018 8.315 8.430 8.315 8.360 350 +0.21(+2.58%)
Feb 01, 2018 8.150 8.150 8.150 8.150 130 -0.07(-0.85%)
Jan 31, 2018 8.280 8.290 8.170 8.220 1,664 -0.08(-0.96%)
Jan 30, 2018 8.262 8.310 8.250 8.300 39,297 +0.09(+1.11%)
Jan 29, 2018 8.240 8.340 8.209 8.209 1,984 -0.30(-3.54%)
Jan 26, 2018 8.371 8.510 8.200 8.510 17,823 +0.34(+4.16%)
Jan 25, 2018 8.150 8.170 8.150 8.170 1,065 +0.02(+0.25%)
Jan 23, 2018 8.150 8.150 8.150 0 +0.11(+1.37%)
Jan 22, 2018 8.040 8.040 8.040 8.040 750 +0.08(+1.01%)
Jan 19, 2018 7.990 8.000 7.910 7.960 3,238 +0.17(+2.18%)
Jan 18, 2018 7.790 7.790 7.790 7.790 200 +0.13(+1.70%)
Jan 17, 2018 7.713 7.713 7.660 7.660 507 -0.04(-0.52%)
Jan 16, 2018 7.820 7.820 7.700 7.700 7,555 +0.00(+0.00%)
Jan 12, 2018 7.700 7.700 7.700 0 -0.21(-2.59%)
Jan 11, 2018 7.857 7.905 7.810 7.905 1,842 +0.04(+0.51%)
Jan 10, 2018 7.865 7.865 7.865 7.865 963 -0.00(-0.06%)
Jan 09, 2018 7.870 7.870 7.870 7.870 178 +0.00(+0.06%)
Jan 08, 2018 7.865 7.865 7.865 7.865 330 -0.12(-1.44%)
Jan 05, 2018 7.980 7.980 7.980 7.980 296 +0.12(+1.53%)
Jan 04, 2018 7.850 7.860 7.850 7.860 1,094 +0.19(+2.48%)
Jan 03, 2018 7.765 7.860 7.670 7.670 2,975 -0.01(-0.13%)
Jan 02, 2018 7.860 7.860 7.680 7.680 314 -0.04(-0.52%)
Dec 29, 2017 7.720 7.720 7.720 0 -0.02(-0.19%)
Dec 28, 2017 7.680 7.735 7.680 7.735 4,637 +0.11(+1.38%)
Dec 27, 2017 7.630 7.630 7.630 7.630 180 +0.02(+0.26%)
Dec 26, 2017 7.610 7.610 7.610 7.610 221 -0.18(-2.37%)
Dec 22, 2017 7.890 7.890 7.710 7.795 1,736 -0.22(-2.81%)
Dec 21, 2017 8.040 8.040 7.935 8.020 26,202 -0.30(-3.61%)
Dec 20, 2017 7.870 8.380 7.870 8.320 50,234 +0.52(+6.67%)
Dec 18, 2017 7.800 7.800 7.800 69 +0.11(+1.43%)
Dec 15, 2017 7.690 7.690 7.690 7.690 436 +0.05(+0.65%)
Dec 14, 2017 7.640 7.640 7.640 7.640 335 +0.08(+1.06%)
Dec 13, 2017 7.500 7.560 7.500 7.560 8,625 +0.21(+2.86%)
Dec 12, 2017 7.300 7.350 7.300 7.350 2,328 +0.14(+1.94%)
Dec 08, 2017 7.210 7.210 7.210 9 -0.04(-0.55%)
Dec 07, 2017 7.250 7.250 7.250 7.250 400 -0.18(-2.42%)
Dec 05, 2017 7.430 7.430 7.430 6 -0.13(-1.72%)
Dec 01, 2017 7.560 7.560 7.560 58 +0.09(+1.19%)
Nov 29, 2017 7.471 7.471 7.471 71 -0.10(-1.31%)
Nov 27, 2017 7.570 7.570 7.570 27 +0.06(+0.80%)
Nov 22, 2017 7.510 7.510 7.510 0 +0.25(+3.44%)
Nov 21, 2017 7.220 7.270 7.220 7.260 11,940 +0.05(+0.76%)
Nov 17, 2017 7.205 7.205 7.205 69 +0.08(+1.19%)
Nov 16, 2017 7.120 7.120 7.120 7.120 1,127 -0.08(-1.11%)
Nov 15, 2017 7.200 7.200 7.200 7.200 289 -0.11(-1.50%)
Nov 13, 2017 7.310 7.310 7.310 18 -0.09(-1.22%)
Nov 10, 2017 7.400 7.400 7.400 7.400 1,000 -0.10(-1.33%)
Nov 06, 2017 7.500 7.500 7.500 0 +0.12(+1.63%)
Nov 03, 2017 7.370 7.380 7.370 7.380 2,999 -0.12(-1.60%)
Nov 02, 2017 7.500 7.500 7.500 7.500 235 -0.09(-1.25%)
Oct 30, 2017 7.595 7.595 7.595 0 -0.17(-2.13%)
Oct 27, 2017 7.760 7.760 7.760 7.760 110 -0.03(-0.39%)
Oct 26, 2017 7.700 7.790 7.700 7.790 5,169 -0.07(-0.89%)
Oct 24, 2017 7.860 7.860 7.860 193 -0.02(-0.25%)
Oct 23, 2017 7.890 7.890 7.880 7.880 1,712 -0.03(-0.38%)
Oct 20, 2017 7.910 7.910 7.910 7.910 204 +0.02(+0.25%)
Oct 19, 2017 7.828 7.890 7.828 7.890 739 +0.04(+0.51%)
Oct 18, 2017 7.850 7.850 7.850 7.850 2,226 +0.14(+1.82%)
Oct 17, 2017 7.550 7.710 7.550 7.710 1,164 -0.04(-0.57%)
Oct 16, 2017 7.770 7.770 7.754 7.754 945 +0.02(+0.31%)
Oct 13, 2017 7.770 7.770 7.710 7.730 1,932 -0.03(-0.39%)
Oct 12, 2017 7.670 7.760 7.670 7.760 4,153 +0.22(+2.95%)
Oct 11, 2017 7.538 7.538 7.538 7.538 1,331 +0.04(+0.51%)
Oct 09, 2017 7.500 7.500 7.500 0 +0.03(+0.40%)
Oct 06, 2017 7.560 7.570 7.460 7.470 2,575 -0.11(-1.45%)
Oct 05, 2017 7.550 7.580 7.550 7.580 684 -0.14(-1.81%)
Oct 04, 2017 7.650 7.720 7.650 7.720 2,922 +0.15(+1.98%)
Oct 03, 2017 7.570 7.570 7.570 7.570 1,193 -0.09(-1.17%)
Oct 02, 2017 7.700 7.710 7.480 7.660 24,263 +0.11(+1.46%)
Sep 29, 2017 7.510 7.550 7.510 7.550 2,450 +0.21(+2.86%)
Sep 28, 2017 7.210 7.400 7.200 7.340 22,730 +0.28(+3.97%)
Sep 27, 2017 7.210 7.220 7.060 7.060 1,328 -0.15(-2.08%)
Sep 26, 2017 7.210 7.210 7.210 7.210 7,615 -0.05(-0.69%)
Sep 25, 2017 7.260 7.260 7.260 7.260 379 +0.08(+1.11%)
Sep 22, 2017 7.218 7.230 7.180 7.180 2,020 +0.12(+1.70%)
Sep 21, 2017 7.050 7.130 7.050 7.060 965 -0.10(-1.40%)
Sep 20, 2017 7.220 7.220 7.160 7.160 610 +0.07(+0.99%)
Sep 18, 2017 7.090 7.090 7.090 52 -0.06(-0.84%)
Sep 15, 2017 7.170 7.170 7.150 7.150 2,706 +0.00(+0.00%)
Sep 14, 2017 7.044 7.160 7.044 7.150 673 -0.05(-0.69%)
Sep 13, 2017 7.230 7.230 7.150 7.200 4,962 +0.00(+0.03%)
Sep 12, 2017 7.198 7.198 7.198 7.198 400 +0.01(+0.11%)
Sep 11, 2017 7.260 7.280 7.190 7.190 1,938 +0.07(+0.98%)
Sep 08, 2017 7.150 7.170 7.120 7.120 13,845 +0.13(+1.86%)
Sep 07, 2017 6.770 7.000 6.770 6.990 73,137 +0.32(+4.77%)
Sep 06, 2017 6.670 6.695 6.670 6.672 31,861 -0.01(-0.12%)
Sep 05, 2017 6.690 6.690 6.680 6.680 7,207 +0.02(+0.30%)
Sep 01, 2017 6.650 6.730 6.650 6.660 832 -0.06(-0.89%)
Aug 31, 2017 6.710 6.740 6.710 6.720 18,456 +0.07(+1.05%)
Aug 30, 2017 6.670 6.700 6.630 6.650 7,467 -0.06(-0.89%)
Aug 29, 2017 6.740 6.760 6.710 6.710 6,354 -0.04(-0.59%)
Aug 28, 2017 6.770 6.770 6.740 6.750 9,088 +0.07(+1.05%)
Aug 25, 2017 6.685 6.685 6.680 6.680 2,096 -0.06(-0.89%)
Aug 24, 2017 6.705 6.740 6.660 6.740 6,252 +0.05(+0.75%)
Aug 23, 2017 6.660 6.710 6.660 6.690 38,935 -0.01(-0.15%)
Aug 22, 2017 6.690 6.730 6.690 6.700 15,659 -0.05(-0.74%)
Aug 21, 2017 6.710 6.750 6.710 6.750 2,585 -0.05(-0.74%)
Aug 18, 2017 6.760 6.800 6.760 6.800 1,653 +0.03(+0.44%)
Aug 17, 2017 6.780 6.800 6.770 6.770 16,749 +0.02(+0.30%)
Aug 16, 2017 6.748 6.820 6.730 6.750 10,785 +0.01(+0.15%)
Aug 15, 2017 6.780 6.800 6.740 6.740 19,701 -0.06(-0.88%)
Aug 14, 2017 6.780 6.800 6.770 6.800 3,259 -0.02(-0.29%)
Aug 11, 2017 6.810 6.850 6.810 6.820 2,759 -0.02(-0.26%)
Aug 10, 2017 6.875 6.875 6.820 6.838 6,914 -0.06(-0.83%)
Aug 09, 2017 6.900 6.900 6.850 6.895 8,773 -0.02(-0.29%)
Aug 08, 2017 6.930 6.930 6.915 6.915 1,106 -0.04(-0.50%)
Aug 07, 2017 6.920 6.950 6.920 6.950 1,632 -0.05(-0.71%)
Aug 04, 2017 7.050 7.050 6.980 7.000 5,763 -0.21(-2.91%)
Aug 03, 2017 7.200 7.210 7.180 7.210 1,627 +0.01(+0.18%)
Aug 02, 2017 7.105 7.197 7.070 7.197 1,579 -0.05(-0.66%)
Aug 01, 2017 7.240 7.410 7.088 7.245 1,898 -0.04(-0.48%)
Jul 31, 2017 7.250 7.280 7.180 7.280 4,905 +0.06(+0.83%)
Jul 28, 2017 7.260 7.280 7.220 7.220 2,173 +0.04(+0.54%)
Jul 27, 2017 7.210 7.300 7.060 7.181 19,997 -0.14(-1.90%)
Jul 26, 2017 7.320 7.320 7.320 7.320 646 -0.05(-0.68%)
Jul 25, 2017 7.290 7.370 7.290 7.370 1,825 +0.07(+0.96%)
Jul 24, 2017 7.310 7.340 7.270 7.300 8,064 -0.06(-0.82%)
Jul 21, 2017 7.340 7.360 7.340 7.360 2,568 +0.07(+0.96%)
Jul 20, 2017 7.308 7.308 7.260 7.290 5,428 -0.03(-0.41%)
Jul 19, 2017 7.240 7.320 7.240 7.320 1,439 +0.07(+0.97%)
Jul 18, 2017 7.272 7.290 7.210 7.250 12,415 -0.01(-0.14%)
Jul 17, 2017 7.246 7.260 7.210 7.260 3,516 -0.04(-0.55%)
Jul 14, 2017 7.180 7.300 7.180 7.300 1,263 +0.08(+1.11%)
Jul 13, 2017 7.220 7.220 7.200 7.220 12,127 +0.00(+0.00%)
Jul 12, 2017 7.180 7.220 7.160 7.220 21,570 +0.01(+0.14%)
Jul 11, 2017 7.160 7.210 7.160 7.210 14,337 +0.03(+0.42%)
Jul 10, 2017 7.120 7.190 7.120 7.180 2,541 -0.08(-1.10%)
Jul 07, 2017 7.220 7.260 7.220 7.260 1,620 -0.07(-0.95%)
Jul 06, 2017 7.230 7.340 7.210 7.330 15,436 +0.12(+1.66%)
Jul 05, 2017 7.240 7.240 7.180 7.210 6,118 +0.02(+0.28%)
Jul 03, 2017 7.190 7.190 7.190 7.190 1,087 -0.07(-0.96%)
Jun 30, 2017 7.250 7.260 7.230 7.260 6,046 -0.00(-0.07%)
Jun 29, 2017 7.240 7.270 7.216 7.265 3,506 -0.08(-1.02%)
Jun 28, 2017 7.340 7.340 7.340 7.340 7,968 -0.11(-1.48%)
Jun 27, 2017 7.480 7.480 7.450 7.450 3,496 -0.07(-0.93%)
Jun 26, 2017 7.575 7.600 7.470 7.520 32,223 -0.01(-0.13%)
Jun 23, 2017 7.500 7.530 7.500 7.530 1,711 +0.01(+0.13%)
Jun 22, 2017 7.460 7.540 7.450 7.520 4,203 +0.07(+0.94%)
Jun 21, 2017 7.440 7.470 7.440 7.450 3,205 -0.01(-0.13%)
Jun 20, 2017 7.510 7.510 7.460 7.460 5,011 -0.00(-0.07%)
Jun 19, 2017 7.470 7.470 7.460 7.465 2,495 +0.08(+1.01%)
Jun 16, 2017 7.390 7.392 7.360 7.390 5,283 +0.08(+1.09%)
Jun 15, 2017 7.240 7.310 7.240 7.310 6,995 +0.20(+2.81%)
Jun 14, 2017 7.070 7.120 7.050 7.110 8,952 +0.03(+0.42%)
Jun 13, 2017 6.810 7.080 6.810 7.080 115,949 +0.39(+5.83%)
Jun 12, 2017 6.690 6.690 6.660 6.690 1,021,822 -0.01(-0.15%)
Jun 09, 2017 6.755 6.760 6.700 6.700 14,492 -0.21(-3.04%)
Jun 08, 2017 6.890 6.940 6.890 6.910 11,825 -0.06(-0.86%)
Jun 07, 2017 6.990 7.010 6.970 6.970 12,349 -0.06(-0.85%)
Jun 06, 2017 7.050 7.050 7.027 7.030 17,241 +0.00(+0.00%)
Jun 05, 2017 7.020 7.050 7.000 7.030 23,027 -0.03(-0.42%)
Jun 02, 2017 7.050 7.060 7.040 7.060 9,286 +0.05(+0.71%)
Jun 01, 2017 6.950 7.040 6.950 7.010 8,311 +0.01(+0.14%)
May 31, 2017 6.950 7.000 6.950 7.000 26,956 +0.08(+1.16%)
May 30, 2017 6.880 6.950 6.880 6.920 7,562 -0.11(-1.56%)
May 26, 2017 7.050 7.050 7.000 7.030 8,646 +0.02(+0.29%)
May 25, 2017 7.000 7.010 6.940 7.010 17,619 -0.01(-0.14%)
May 24, 2017 6.980 7.020 6.980 7.020 14,224 -0.02(-0.28%)
May 23, 2017 7.070 7.150 7.010 7.040 19,708 -0.08(-1.12%)
May 22, 2017 7.110 7.140 7.090 7.120 13,325 -0.07(-0.97%)
May 19, 2017 7.120 7.190 7.120 7.190 5,219 -0.05(-0.69%)
May 18, 2017 7.250 7.250 7.190 7.240 41,269 +0.01(+0.14%)
May 17, 2017 7.230 7.230 7.160 7.230 37,068 +0.11(+1.54%)
May 16, 2017 7.170 7.170 7.090 7.120 16,771 -0.01(-0.14%)
May 15, 2017 7.109 7.190 7.090 7.130 11,994 +0.12(+1.78%)
May 12, 2017 7.030 7.030 7.005 7.005 11,695 +0.17(+2.41%)
May 11, 2017 6.840 6.840 6.790 6.840 23,511 -0.27(-3.80%)
May 10, 2017 7.100 7.110 7.070 7.110 28,633 -0.03(-0.42%)
May 09, 2017 7.120 7.160 7.100 7.140 51,773 +0.10(+1.42%)
May 08, 2017 7.000 7.080 6.990 7.040 7,103 +0.13(+1.92%)
May 05, 2017 6.930 6.930 6.900 6.907 7,012 -0.05(-0.75%)
May 04, 2017 6.905 6.990 6.900 6.960 7,982 +0.01(+0.22%)
May 03, 2017 6.870 6.960 6.870 6.945 23,524 -0.04(-0.50%)
May 02, 2017 6.820 6.980 6.800 6.980 14,564 +0.14(+1.97%)
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.