Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.050 6.290 6.050 6.130 1,462 -0.04(-0.65%)
Apr 29, 2019 6.210 6.210 6.100 6.170 2,499 +0.08(+1.23%)
Apr 26, 2019 6.040 6.150 6.040 6.095 7,000 +0.00(+0.08%)
Apr 25, 2019 6.010 6.095 6.010 6.090 15,303 +0.08(+1.33%)
Apr 24, 2019 6.010 6.060 5.960 6.010 3,676 -0.07(-1.15%)
Apr 23, 2019 5.960 6.080 5.960 6.080 18,485 +0.09(+1.50%)
Apr 22, 2019 5.930 6.050 5.930 5.990 661 -0.08(-1.32%)
Apr 18, 2019 5.980 6.070 5.980 6.070 3,500 -0.05(-0.82%)
Apr 17, 2019 6.250 6.250 6.120 6.120 1,040 -0.09(-1.45%)
Apr 16, 2019 6.200 6.220 6.190 6.210 11,187 +0.09(+1.47%)
Apr 15, 2019 6.095 6.120 6.070 6.120 5,565 +0.14(+2.34%)
Apr 12, 2019 6.090 6.090 5.980 5.980 2,800 -0.12(-1.97%)
Apr 11, 2019 6.115 6.115 6.070 6.100 10,709 +0.03(+0.58%)
Apr 10, 2019 6.020 6.065 6.020 6.065 3,132 -0.01(-0.16%)
Apr 09, 2019 6.080 6.100 6.060 6.075 5,632 -0.12(-1.94%)
Apr 08, 2019 6.200 6.205 6.160 6.195 1,441 -0.01(-0.24%)
Apr 05, 2019 6.200 6.310 6.200 6.210 32,900 -0.04(-0.72%)
Apr 04, 2019 6.250 6.255 6.200 6.255 645 -0.13(-2.04%)
Apr 03, 2019 6.405 6.405 6.310 6.385 3,573 -0.04(-0.55%)
Apr 02, 2019 6.350 6.420 6.330 6.420 6,145 -0.01(-0.16%)
Apr 01, 2019 6.535 6.535 6.430 6.430 936 -0.03(-0.46%)
Mar 29, 2019 6.450 6.460 6.400 6.460 2,300 -0.20(-3.00%)
Mar 28, 2019 6.660 6.660 6.660 118 +0.00(+0.00%)
Mar 27, 2019 6.800 6.800 6.660 6.660 4,796 -0.04(-0.60%)
Mar 26, 2019 6.560 6.700 6.540 6.700 5,304 +0.23(+3.55%)
Mar 25, 2019 6.520 6.650 6.470 6.470 1,772 -0.12(-1.90%)
Mar 22, 2019 6.590 6.595 6.590 6.595 400 +0.06(+1.00%)
Mar 21, 2019 6.530 6.660 6.530 6.530 5,372 +0.08(+1.24%)
Mar 20, 2019 6.550 6.670 6.450 6.450 7,323 -0.17(-2.58%)
Mar 19, 2019 6.850 6.850 6.621 6.621 1,421 -0.20(-2.92%)
Mar 18, 2019 6.930 6.930 6.800 6.820 3,706 -0.09(-1.30%)
Mar 15, 2019 6.772 6.910 6.760 6.910 1,800 +0.34(+5.18%)
Mar 14, 2019 6.820 6.820 6.570 6.570 2,064 -0.23(-3.38%)
Mar 13, 2019 6.750 6.800 6.750 6.800 909 +0.01(+0.15%)
Mar 12, 2019 6.640 6.790 6.640 6.790 11,889 +0.24(+3.66%)
Mar 11, 2019 6.550 6.550 6.550 6.550 1,086 -0.21(-3.11%)
Mar 08, 2019 6.620 6.760 6.620 6.760 1,400 +0.07(+1.05%)
Mar 07, 2019 6.610 6.780 6.610 6.690 1,318 -0.11(-1.62%)
Mar 06, 2019 6.780 6.800 6.700 6.800 5,420 -0.04(-0.66%)
Mar 05, 2019 6.850 6.870 6.820 6.845 4,026 -0.17(-2.49%)
Mar 04, 2019 6.900 7.020 6.900 7.020 1,514 +0.15(+2.26%)
Mar 01, 2019 6.850 6.920 6.850 6.865 2,600 +0.07(+0.96%)
Feb 28, 2019 6.800 6.900 6.700 6.800 7,125 -0.04(-0.63%)
Feb 27, 2019 6.960 6.960 6.830 6.843 59,917 +0.03(+0.41%)
Feb 26, 2019 6.780 6.910 6.780 6.815 4,531 +0.07(+0.96%)
Feb 25, 2019 6.710 6.800 6.710 6.750 1,129 -0.19(-2.74%)
Feb 22, 2019 6.940 6.940 6.940 115 +0.00(+0.00%)
Feb 21, 2019 6.940 6.940 6.940 6.940 4,836 +0.16(+2.36%)
Feb 20, 2019 6.740 6.830 6.690 6.780 1,784 -0.01(-0.22%)
Feb 19, 2019 6.930 6.930 6.660 6.795 6,456 +0.17(+2.64%)
Feb 15, 2019 6.620 6.620 6.620 6.620 400 -0.08(-1.19%)
Feb 14, 2019 6.610 6.700 6.610 6.700 6,707 -0.08(-1.18%)
Feb 13, 2019 6.720 6.960 6.720 6.780 10,223 +0.08(+1.27%)
Feb 12, 2019 6.620 6.695 6.620 6.695 7,514 +0.08(+1.29%)
Feb 11, 2019 6.740 6.780 6.610 6.610 904 -0.13(-1.93%)
Feb 08, 2019 6.490 6.740 6.490 6.740 2,000 -0.08(-1.10%)
Feb 07, 2019 6.800 6.920 6.730 6.815 3,711 -0.06(-0.94%)
Feb 06, 2019 6.865 6.920 6.865 6.880 32,811 +0.01(+0.14%)
Feb 05, 2019 6.870 7.000 6.870 6.870 2,799 -0.07(-1.01%)
Feb 04, 2019 7.170 7.170 6.940 6.940 1,177 -0.13(-1.91%)
Feb 01, 2019 7.060 7.075 7.060 7.075 700 -0.19(-2.68%)
Jan 31, 2019 7.250 7.270 7.190 7.270 2,785 +0.07(+0.97%)
Jan 30, 2019 6.980 7.250 6.980 7.200 3,801 +0.21(+3.00%)
Jan 29, 2019 6.990 7.110 6.990 6.990 2,279 -0.01(-0.14%)
Jan 28, 2019 7.090 7.160 7.000 7.000 7,255 -0.04(-0.57%)
Jan 25, 2019 7.150 7.150 7.015 7.040 3,500 +0.04(+0.57%)
Jan 24, 2019 7.040 7.140 7.000 7.000 8,078 +0.02(+0.29%)
Jan 23, 2019 6.980 7.210 6.980 6.980 3,006 -0.19(-2.65%)
Jan 22, 2019 7.255 7.255 7.110 7.170 3,994 -0.00(-0.07%)
Jan 18, 2019 7.110 7.175 7.110 7.175 1,400 +0.05(+0.70%)
Jan 17, 2019 7.150 7.150 7.080 7.125 2,136 +0.26(+3.86%)
Jan 16, 2019 7.000 7.000 6.860 6.860 2,545 -0.06(-0.87%)
Jan 15, 2019 6.800 6.920 6.800 6.920 24,129 +0.06(+0.87%)
Jan 14, 2019 6.860 7.000 6.860 6.860 3,575 -0.08(-1.15%)
Jan 11, 2019 7.055 7.100 6.940 6.940 1,900 -0.22(-3.14%)
Jan 10, 2019 7.050 7.165 7.050 7.165 591 +0.04(+0.63%)
Jan 09, 2019 7.020 7.155 7.020 7.120 10,496 +0.21(+2.96%)
Jan 08, 2019 6.660 7.000 6.660 6.915 10,799 -0.16(-2.19%)
Jan 07, 2019 6.950 7.070 6.950 7.070 2,346 +0.18(+2.61%)
Jan 04, 2019 6.940 6.940 6.890 6.890 400 +0.20(+2.99%)
Jan 03, 2019 6.930 6.930 6.590 6.690 21,310 -0.02(-0.37%)
Jan 02, 2019 6.860 6.860 6.570 6.715 3,343 +0.14(+2.21%)
Dec 31, 2018 6.670 6.675 6.550 6.570 18,800 -0.05(-0.76%)
Dec 28, 2018 6.620 6.800 6.620 6.620 5,600 -0.18(-2.72%)
Dec 27, 2018 6.660 6.825 6.660 6.805 13,313 +0.29(+4.37%)
Dec 26, 2018 6.520 6.520 6.390 6.520 1,746 -0.35(-5.03%)
Dec 24, 2018 6.840 6.865 6.790 6.865 4,200 +0.02(+0.22%)
Dec 21, 2018 6.921 6.921 6.850 6.850 5,100 -0.45(-6.13%)
Dec 20, 2018 7.189 7.360 7.170 7.298 3,818 -0.25(-3.31%)
Dec 19, 2018 7.548 7.548 7.548 7.548 130 -0.22(-2.86%)
Dec 18, 2018 7.770 7.770 7.770 7.770 1,647 +0.08(+1.04%)
Dec 17, 2018 7.695 7.695 7.660 7.690 1,563 +0.09(+1.18%)
Dec 14, 2018 7.650 7.690 7.580 7.600 1,500 -0.14(-1.81%)
Dec 13, 2018 7.840 7.840 7.740 7.740 396 +0.09(+1.18%)
Dec 12, 2018 7.640 7.760 7.640 7.650 2,166 +0.07(+0.86%)
Dec 11, 2018 7.710 7.710 7.585 7.585 1,397 +0.03(+0.33%)
Dec 10, 2018 7.560 7.560 7.560 7.560 272 -0.19(-2.45%)
Dec 07, 2018 7.790 7.790 7.750 7.750 1,300 +0.19(+2.51%)
Dec 06, 2018 7.560 7.560 7.560 7.560 466 -0.48(-5.97%)
Dec 04, 2018 8.040 8.040 8.040 8.040 100 +0.07(+0.88%)
Dec 03, 2018 7.930 7.970 7.910 7.970 23,160 -0.01(-0.13%)
Nov 30, 2018 8.040 8.040 7.980 7.980 4,600 +0.25(+3.23%)
Nov 29, 2018 7.730 7.730 7.730 7.730 1,059 -0.05(-0.59%)
Nov 28, 2018 7.900 7.900 7.700 7.776 4,536 +0.18(+2.38%)
Nov 27, 2018 7.600 7.780 7.410 7.595 6,267 -0.37(-4.59%)
Nov 26, 2018 7.845 7.960 7.845 7.960 601 +0.18(+2.31%)
Nov 23, 2018 7.780 7.780 7.780 7.780 300 +0.00(+0.00%)
Nov 21, 2018 7.780 7.780 7.780 0 +0.03(+0.39%)
Nov 20, 2018 7.647 7.750 7.647 7.750 595 -0.19(-2.36%)
Nov 19, 2018 8.210 8.210 7.900 7.938 3,939 +0.17(+2.16%)
Nov 16, 2018 7.750 7.770 7.750 7.770 700 +0.05(+0.65%)
Nov 15, 2018 7.710 7.870 7.710 7.720 41,537 +0.02(+0.26%)
Nov 14, 2018 7.790 7.795 7.700 7.700 900 +0.09(+1.18%)
Nov 13, 2018 7.610 7.670 7.610 7.610 460 -0.16(-2.09%)
Nov 12, 2018 7.885 7.885 7.772 7.772 1,123 -0.21(-2.60%)
Nov 09, 2018 7.980 7.980 7.980 7.980 400 +0.15(+1.92%)
Nov 08, 2018 7.900 7.900 7.830 7.830 469 -0.07(-0.89%)
Nov 07, 2018 7.805 7.900 7.805 7.900 1,348 +0.12(+1.48%)
Nov 06, 2018 7.720 7.805 7.720 7.785 7,971 +0.23(+2.98%)
Nov 05, 2018 7.440 7.660 7.440 7.560 3,215 +0.16(+2.16%)
Nov 02, 2018 7.470 7.470 7.400 7.400 800 +0.00(+0.00%)
Nov 01, 2018 7.400 7.400 7.400 7.400 1,225 -0.08(-1.07%)
Oct 31, 2018 7.500 7.500 7.450 7.480 11,059 +0.26(+3.60%)
Oct 30, 2018 7.220 7.220 7.220 7.220 334 -0.06(-0.82%)
Oct 29, 2018 7.280 7.405 7.280 7.280 1,826 -0.11(-1.56%)
Oct 26, 2018 7.214 7.413 7.190 7.395 2,500 -0.06(-0.74%)
Oct 25, 2018 7.690 7.690 7.450 7.450 497 -0.26(-3.43%)
Oct 24, 2018 7.790 7.790 7.580 7.715 1,620 -0.08(-1.09%)
Oct 23, 2018 7.720 7.900 7.720 7.800 8,413 -0.20(-2.50%)
Oct 22, 2018 8.000 8.000 8.000 8.000 706 -0.39(-4.65%)
Oct 19, 2018 8.390 8.453 8.390 8.390 400 +0.07(+0.78%)
Oct 18, 2018 8.090 8.325 8.090 8.325 812 -0.04(-0.42%)
Oct 17, 2018 8.360 8.360 8.360 8.360 191 -0.01(-0.06%)
Oct 16, 2018 8.465 8.465 8.340 8.365 720 -0.04(-0.42%)
Oct 15, 2018 8.400 8.400 8.400 8.400 479 -0.38(-4.33%)
Oct 12, 2018 8.620 8.900 8.620 8.780 1,300 +0.12(+1.39%)
Oct 11, 2018 8.650 8.660 8.650 8.660 447 -0.37(-4.10%)
Oct 10, 2018 8.950 9.160 8.950 9.030 1,726 -0.33(-3.53%)
Oct 09, 2018 9.230 9.360 9.230 9.360 1,960 +0.06(+0.70%)
Oct 08, 2018 9.400 9.400 9.295 9.295 291 -0.15(-1.64%)
Oct 05, 2018 9.450 9.450 9.450 52 +0.00(+0.00%)
Oct 04, 2018 9.510 9.510 9.415 9.450 4,648 -0.34(-3.47%)
Oct 03, 2018 9.860 9.860 9.710 9.790 4,040 +0.09(+0.98%)
Oct 02, 2018 9.665 9.810 9.665 9.695 787 -0.46(-4.58%)
Oct 01, 2018 9.590 10.50 9.590 10.16 31,144 +0.77(+8.20%)
Sep 28, 2018 9.390 9.390 9.390 9.390 600 -0.25(-2.59%)
Sep 27, 2018 9.334 9.640 9.300 9.640 1,295 +0.39(+4.22%)
Sep 26, 2018 9.250 9.250 9.250 9.250 295 +0.03(+0.33%)
Sep 25, 2018 9.220 9.220 9.220 9.220 214 +0.11(+1.15%)
Sep 24, 2018 9.038 9.115 9.038 9.115 670 +0.05(+0.61%)
Sep 21, 2018 9.077 9.077 9.060 9.060 400 +0.15(+1.68%)
Sep 20, 2018 8.910 8.910 8.910 8.910 468 -0.18(-1.98%)
Sep 19, 2018 8.960 9.090 8.960 9.090 2,284 +0.47(+5.51%)
Sep 18, 2018 8.615 8.615 8.615 141 +0.00(+0.00%)
Sep 17, 2018 8.840 8.840 8.615 8.615 668 -0.20(-2.21%)
Sep 14, 2018 8.747 8.810 8.747 8.810 900 +0.04(+0.51%)
Sep 13, 2018 8.765 8.765 8.765 8.765 442 +0.09(+0.98%)
Sep 12, 2018 8.680 8.680 8.680 8.680 2,582 +0.21(+2.48%)
Sep 11, 2018 8.470 8.470 8.470 4 +0.00(+0.00%)
Sep 10, 2018 8.483 8.483 8.470 8.470 2,413 -0.19(-2.19%)
Sep 07, 2018 8.600 8.660 8.600 8.660 1,200 -0.02(-0.25%)
Sep 06, 2018 8.682 8.682 8.682 216 +0.00(+0.00%)
Sep 05, 2018 8.682 8.682 8.682 76 +0.00(+0.00%)
Sep 04, 2018 8.682 8.682 8.682 8.682 148 +0.19(+2.26%)
Aug 30, 2018 8.490 8.490 8.490 0 -0.06(-0.70%)
Aug 29, 2018 8.540 8.675 8.540 8.550 2,656 +0.05(+0.56%)
Aug 28, 2018 8.580 8.710 8.502 8.502 1,484 -0.05(-0.62%)
Aug 27, 2018 8.555 8.555 8.555 8.555 124 +0.20(+2.33%)
Aug 24, 2018 8.360 8.360 8.360 104 +0.00(+0.00%)
Aug 23, 2018 8.360 8.360 8.360 8.360 523 +0.05(+0.60%)
Aug 22, 2018 8.340 8.348 8.310 8.310 610 -0.24(-2.86%)
Aug 21, 2018 8.550 8.555 8.550 8.555 1,964 +0.07(+0.88%)
Aug 20, 2018 8.480 8.500 8.480 8.480 911 +0.16(+1.92%)
Aug 17, 2018 8.346 8.346 8.320 8.320 600 +0.03(+0.36%)
Aug 16, 2018 8.440 8.440 8.230 8.290 1,076 -0.13(-1.54%)
Aug 15, 2018 8.420 8.420 8.420 8.420 551 -0.03(-0.36%)
Aug 14, 2018 8.450 8.450 8.450 8.450 287 +0.20(+2.42%)
Aug 13, 2018 8.240 8.250 8.240 8.250 952 -0.15(-1.84%)
Aug 10, 2018 8.405 8.405 8.405 199 +0.00(+0.00%)
Aug 09, 2018 8.405 8.405 8.405 8.405 931 +0.07(+0.90%)
Aug 08, 2018 8.330 8.330 8.330 8.330 667 +0.04(+0.48%)
Aug 07, 2018 8.290 8.290 8.290 8.290 223 -0.18(-2.13%)
Aug 06, 2018 8.470 8.470 8.470 8.470 473 +0.01(+0.06%)
Aug 03, 2018 8.465 8.465 8.465 8.465 100 +0.16(+1.99%)
Aug 02, 2018 8.400 8.400 8.300 8.300 684 +0.19(+2.34%)
Aug 01, 2018 8.310 8.310 8.110 8.110 2,059 +0.31(+3.97%)
Jul 31, 2018 7.765 7.800 7.750 7.800 2,800 +0.08(+1.04%)
Jul 30, 2018 7.720 7.720 7.720 7.720 2,507 -0.23(-2.89%)
Jul 27, 2018 8.035 8.160 7.910 7.950 44,700 +0.15(+1.92%)
Jul 26, 2018 8.090 8.100 7.800 7.800 171,790 -0.03(-0.38%)
Jul 25, 2018 7.630 7.830 7.630 7.830 2,538 -0.04(-0.51%)
Jul 24, 2018 7.750 7.870 7.690 7.870 2,936 -0.07(-0.88%)
Jul 23, 2018 7.720 7.940 7.720 7.940 1,795 +0.22(+2.85%)
Jul 20, 2018 7.785 7.785 7.720 7.720 1,573 -0.06(-0.77%)
Jul 19, 2018 7.820 7.820 7.700 7.780 1,615 +0.04(+0.45%)
Jul 18, 2018 7.690 7.800 7.690 7.745 7,274 +0.03(+0.39%)
Jul 17, 2018 7.650 7.780 7.540 7.715 14,233 -0.02(-0.19%)
Jul 16, 2018 7.500 7.730 7.500 7.730 11,022 +0.15(+1.98%)
Jul 13, 2018 7.660 7.660 7.580 7.580 4,084 -0.10(-1.37%)
Jul 12, 2018 7.700 7.700 7.650 7.685 12,071 +0.17(+2.19%)
Jul 11, 2018 7.535 7.650 7.460 7.520 10,975 -0.07(-0.86%)
Jul 10, 2018 7.640 7.640 7.562 7.585 30,871 -0.24(-3.01%)
Jul 09, 2018 7.760 7.880 7.640 7.820 5,760 +0.06(+0.77%)
Jul 06, 2018 7.760 7.760 7.742 7.760 7,854 +0.16(+2.11%)
Jul 05, 2018 7.555 7.660 7.471 7.600 5,863 +0.09(+1.27%)
Jul 03, 2018 7.505 7.505 7.505 0 +0.00(+0.07%)
Jul 02, 2018 7.455 7.510 7.455 7.500 2,848 -0.26(-3.35%)
Jun 29, 2018 7.790 7.790 7.670 7.760 1,112 +0.14(+1.84%)
Jun 28, 2018 7.740 7.860 7.620 7.620 5,821 -0.12(-1.55%)
Jun 27, 2018 7.975 7.975 7.740 7.740 1,624 -0.32(-3.97%)
Jun 26, 2018 8.160 8.160 8.060 8.060 113,028 -0.07(-0.86%)
Jun 25, 2018 8.090 8.190 8.090 8.130 223,190 +0.03(+0.37%)
Jun 22, 2018 8.300 8.300 8.100 8.100 2,310 -0.06(-0.74%)
Jun 21, 2018 8.045 8.160 7.930 8.160 1,300 +0.04(+0.49%)
Jun 20, 2018 8.120 8.120 8.120 8.120 195 +0.08(+0.97%)
Jun 18, 2018 8.042 8.042 8.042 51 -0.05(-0.65%)
Jun 15, 2018 8.095 7.960 8.095 808 +0.14(+1.70%)
Jun 14, 2018 7.960 7.960 7.960 7.960 672 +0.16(+2.05%)
Jun 13, 2018 7.800 7.800 7.800 7.800 460 +0.02(+0.26%)
Jun 12, 2018 7.780 7.780 7.780 7.780 129 +0.00(+0.05%)
Jun 11, 2018 7.776 7.776 7.776 7.776 162 +0.10(+1.25%)
Jun 08, 2018 7.710 7.720 7.650 7.680 72,195 -0.01(-0.13%)
Jun 07, 2018 7.750 7.850 7.690 7.690 176,051 -0.19(-2.41%)
Jun 06, 2018 7.650 7.880 7.650 7.880 1,150 -0.05(-0.63%)
Jun 05, 2018 7.815 7.930 7.746 7.930 3,159 -0.19(-2.28%)
Jun 04, 2018 8.220 8.220 8.115 8.115 5,198 -0.03(-0.40%)
Jun 01, 2018 8.148 8.148 8.148 8.148 352 -0.08(-0.94%)
May 31, 2018 8.240 8.240 8.225 8.225 268 +0.15(+1.81%)
May 30, 2018 8.079 8.079 8.079 8.079 487 -0.24(-2.90%)
May 29, 2018 8.140 8.320 8.140 8.320 6,469 +0.02(+0.27%)
May 25, 2018 8.298 8.298 8.298 0 +0.06(+0.70%)
May 23, 2018 8.240 8.240 8.240 98 +0.07(+0.86%)
May 22, 2018 8.170 8.170 8.170 8.170 437 -0.12(-1.45%)
May 21, 2018 8.290 8.290 8.290 8.290 487 +0.03(+0.36%)
May 18, 2018 8.260 8.260 8.260 8.260 327 +0.25(+3.12%)
May 17, 2018 8.010 8.010 8.010 8.010 200 -0.24(-2.91%)
May 16, 2018 8.135 8.250 8.135 8.250 319 +0.35(+4.43%)
May 11, 2018 7.900 7.900 7.900 43 +0.33(+4.43%)
May 10, 2018 7.510 7.565 7.510 7.565 329 +0.07(+0.87%)
May 09, 2018 7.500 7.500 7.500 7.500 205 -0.32(-4.09%)
May 08, 2018 7.620 7.820 7.620 7.820 556 +0.09(+1.16%)
May 07, 2018 7.720 7.730 7.640 7.730 4,971 +0.09(+1.18%)
May 03, 2018 7.640 7.640 7.640 0 +0.06(+0.82%)
May 02, 2018 7.577 7.577 7.577 7.577 234 +0.05(+0.63%)
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.