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, 2021 8.530 8.740 8.330 8.740 380,800 +0.45(+5.36%)
Apr 29, 2021 8.300 8.390 8.230 8.295 37,183 +0.03(+0.30%)
Apr 28, 2021 8.325 8.400 8.270 8.270 19,894 -0.33(-3.84%)
Apr 27, 2021 8.650 8.650 8.470 8.600 40,141 -0.12(-1.38%)
Apr 26, 2021 8.720 8.820 8.720 8.720 47,642 -0.48(-5.22%)
Apr 23, 2021 9.110 9.230 9.110 9.200 12,800 +0.17(+1.88%)
Apr 22, 2021 9.000 9.080 9.000 9.030 53,575 +0.15(+1.69%)
Apr 21, 2021 8.700 8.910 8.700 8.880 57,210 +0.09(+1.02%)
Apr 20, 2021 8.780 8.920 8.730 8.790 20,214 -0.06(-0.62%)
Apr 19, 2021 8.840 8.970 8.742 8.845 73,175 +0.27(+3.21%)
Apr 16, 2021 8.592 8.720 8.551 8.570 26,300 -0.08(-0.92%)
Apr 15, 2021 8.635 8.700 8.635 8.650 12,171 +0.04(+0.46%)
Apr 14, 2021 8.670 8.670 8.510 8.610 23,818 +0.01(+0.13%)
Apr 13, 2021 8.602 8.630 8.510 8.599 45,839 -0.02(-0.24%)
Apr 12, 2021 8.530 8.620 8.520 8.620 10,290 +0.10(+1.23%)
Apr 09, 2021 8.570 8.570 8.440 8.515 36,600 +0.03(+0.29%)
Apr 08, 2021 8.440 8.490 8.310 8.490 65,493 +0.11(+1.31%)
Apr 07, 2021 8.550 8.580 8.350 8.380 108,388 -0.23(-2.67%)
Apr 06, 2021 8.510 8.610 8.470 8.610 11,534 +0.00(+0.06%)
Apr 05, 2021 8.605 8.700 8.510 8.605 39,489 -0.11(-1.21%)
Apr 01, 2021 8.620 8.780 8.620 8.710 3,800 -0.03(-0.34%)
Mar 31, 2021 8.655 8.740 8.655 8.740 2,048 +0.03(+0.40%)
Mar 30, 2021 8.755 8.755 8.660 8.705 2,038 -0.14(-1.64%)
Mar 29, 2021 8.940 9.050 8.820 8.850 16,590 -0.01(-0.11%)
Mar 26, 2021 8.925 9.010 8.850 8.860 8,500 +0.15(+1.72%)
Mar 25, 2021 8.840 8.840 8.580 8.710 15,081 -0.12(-1.36%)
Mar 24, 2021 8.830 8.830 8.720 8.830 1,989 -0.03(-0.34%)
Mar 23, 2021 8.770 8.880 8.760 8.860 1,861 -0.18(-1.94%)
Mar 22, 2021 9.000 9.080 9.000 9.035 5,253 -0.08(-0.93%)
Mar 19, 2021 9.080 9.120 9.000 9.120 5,700 +0.45(+5.19%)
Mar 18, 2021 9.070 9.070 8.640 8.670 3,529 -0.37(-4.09%)
Mar 17, 2021 9.000 9.040 8.710 9.040 4,587 +0.20(+2.26%)
Mar 16, 2021 8.790 8.920 8.760 8.840 2,731 +0.08(+0.91%)
Mar 15, 2021 8.700 8.760 8.660 8.760 12,340 +0.06(+0.69%)
Mar 12, 2021 8.790 8.790 8.610 8.700 7,300 -0.02(-0.23%)
Mar 11, 2021 8.810 8.810 8.620 8.720 45,598 +0.08(+0.93%)
Mar 10, 2021 8.720 8.810 8.640 8.640 14,347 -0.08(-0.92%)
Mar 09, 2021 8.700 8.770 8.700 8.720 7,929 +0.19(+2.23%)
Mar 08, 2021 8.510 8.660 8.510 8.530 6,258 +0.03(+0.35%)
Mar 05, 2021 8.610 8.630 8.500 8.500 30,900 -0.14(-1.62%)
Mar 04, 2021 8.730 8.750 8.620 8.640 25,963 -0.18(-2.04%)
Mar 03, 2021 8.685 8.820 8.620 8.820 5,895 -0.01(-0.11%)
Mar 02, 2021 8.620 8.960 8.620 8.830 4,456 -0.15(-1.67%)
Mar 01, 2021 9.095 9.150 8.730 8.980 15,290 +0.04(+0.45%)
Feb 26, 2021 9.240 9.240 8.920 8.940 3,800 -0.24(-2.61%)
Feb 25, 2021 9.330 9.360 9.180 9.180 3,291 -0.40(-4.18%)
Feb 24, 2021 9.473 9.580 9.450 9.580 3,647 -0.06(-0.62%)
Feb 23, 2021 9.625 9.730 9.520 9.640 6,059 -0.01(-0.10%)
Feb 22, 2021 9.595 9.650 9.546 9.650 11,319 -0.04(-0.36%)
Feb 19, 2021 9.650 9.722 9.650 9.685 3,000 +0.07(+0.68%)
Feb 18, 2021 9.660 9.660 9.590 9.620 8,470 +0.04(+0.42%)
Feb 17, 2021 9.600 9.680 9.580 9.580 2,218 -0.18(-1.84%)
Feb 16, 2021 9.920 10.16 9.760 9.760 5,264 -0.09(-0.91%)
Feb 12, 2021 10.17 10.17 9.600 9.850 15,400 -0.26(-2.57%)
Feb 11, 2021 9.782 10.16 9.782 10.11 3,862 +0.21(+2.12%)
Feb 10, 2021 10.04 10.10 9.900 9.900 21,703 +0.00(+0.00%)
Feb 09, 2021 9.900 10.10 9.670 9.900 76,653 +0.02(+0.20%)
Feb 08, 2021 9.670 9.982 9.640 9.880 923,854 +0.21(+2.17%)
Feb 05, 2021 9.900 9.900 9.670 9.670 800 -0.16(-1.63%)
Feb 04, 2021 9.830 9.830 9.800 9.830 662 -0.08(-0.86%)
Feb 03, 2021 9.810 10.00 9.810 9.915 2,455 +0.01(+0.15%)
Feb 02, 2021 9.890 9.955 9.820 9.900 2,279 -0.08(-0.80%)
Feb 01, 2021 10.06 10.06 9.980 9.980 1,318 +0.27(+2.78%)
Jan 29, 2021 9.982 10.00 9.710 9.710 2,800 -0.01(-0.10%)
Jan 28, 2021 9.600 9.720 9.540 9.720 2,296 -0.47(-4.61%)
Jan 27, 2021 9.915 10.19 9.910 10.19 5,017 -0.09(-0.88%)
Jan 26, 2021 10.01 10.30 10.01 10.28 5,570 +0.35(+3.52%)
Jan 25, 2021 9.990 9.990 9.870 9.930 21,679 +0.23(+2.37%)
Jan 22, 2021 9.700 9.700 9.700 9.700 500 -0.10(-1.02%)
Jan 21, 2021 9.560 9.980 9.560 9.800 4,803 -0.20(-2.00%)
Jan 20, 2021 9.900 10.00 9.775 10.00 3,632 +0.27(+2.77%)
Jan 19, 2021 9.770 9.770 9.550 9.730 2,897 -0.02(-0.21%)
Jan 15, 2021 9.559 9.750 9.559 9.750 500 -0.10(-1.02%)
Jan 14, 2021 9.650 10.11 9.650 9.850 2,109 +0.22(+2.28%)
Jan 13, 2021 9.450 9.630 9.450 9.630 2,926 -0.07(-0.72%)
Jan 12, 2021 9.860 10.11 9.690 9.700 1,050 -0.15(-1.47%)
Jan 11, 2021 9.700 9.990 9.680 9.845 8,142 -0.19(-1.94%)
Jan 08, 2021 9.920 10.15 9.690 10.04 4,100 +0.39(+4.04%)
Jan 07, 2021 9.630 9.989 9.630 9.650 2,826 -0.26(-2.62%)
Jan 06, 2021 10.00 10.00 9.710 9.910 2,522 +0.10(+0.97%)
Jan 05, 2021 9.570 9.815 9.570 9.815 3,141 -0.18(-1.75%)
Jan 04, 2021 9.740 10.08 9.740 9.990 4,919 +0.02(+0.15%)
Dec 31, 2020 9.975 9.975 9.975 2,919 -0.03(-0.25%)
Dec 30, 2020 10.33 10.33 10.00 10.00 2,919 -0.35(-3.38%)
Dec 29, 2020 10.36 10.41 10.18 10.35 3,311 +0.14(+1.37%)
Dec 28, 2020 9.930 10.42 9.930 10.21 6,152 -0.09(-0.87%)
Dec 24, 2020 10.17 10.30 10.17 10.30 1,800 +0.12(+1.18%)
Dec 23, 2020 10.20 10.49 10.18 10.18 2,796 +0.20(+2.00%)
Dec 22, 2020 9.930 10.07 9.930 9.980 79,445 -0.09(-0.94%)
Dec 21, 2020 9.920 10.10 9.920 10.07 15,921 -0.07(-0.69%)
Dec 18, 2020 9.900 10.14 9.880 10.14 3,500 +0.17(+1.76%)
Dec 17, 2020 9.985 9.985 9.910 9.970 3,365 +0.02(+0.15%)
Dec 16, 2020 9.910 10.14 9.770 9.955 4,872 +0.04(+0.45%)
Dec 15, 2020 10.36 10.36 9.910 9.910 3,209 -0.19(-1.83%)
Dec 14, 2020 10.09 10.10 10.02 10.10 945 +0.29(+3.01%)
Dec 11, 2020 9.780 10.10 9.780 9.800 36,100 -0.26(-2.58%)
Dec 10, 2020 9.890 10.11 9.890 10.06 6,937 +0.18(+1.82%)
Dec 09, 2020 9.700 10.07 9.700 9.880 5,598 -0.02(-0.20%)
Dec 08, 2020 10.10 10.10 9.900 9.900 3,235 -0.09(-0.86%)
Dec 07, 2020 9.800 10.10 9.800 9.986 17,576 -0.34(-3.26%)
Dec 04, 2020 10.09 10.45 10.09 10.32 27,100 +0.08(+0.76%)
Dec 03, 2020 10.36 10.36 10.13 10.24 5,207 -0.32(-2.98%)
Dec 02, 2020 10.36 10.56 10.15 10.56 4,934 +0.05(+0.52%)
Dec 01, 2020 10.38 10.56 10.32 10.51 10,809 +0.12(+1.16%)
Nov 30, 2020 10.56 10.56 10.38 10.38 332 -0.14(-1.38%)
Nov 27, 2020 10.43 10.53 10.23 10.53 3,000 +0.45(+4.46%)
Nov 25, 2020 10.29 10.54 10.08 10.08 5,000 -0.29(-2.80%)
Nov 24, 2020 10.25 10.45 10.06 10.37 23,729 +0.23(+2.27%)
Nov 23, 2020 10.15 10.24 10.07 10.14 2,717 -0.05(-0.49%)
Nov 20, 2020 9.870 10.19 9.870 10.19 9,800 -0.03(-0.29%)
Nov 19, 2020 9.770 10.23 9.770 10.22 5,867 +0.50(+5.14%)
Nov 18, 2020 9.900 9.930 9.720 9.720 2,370 -0.09(-0.92%)
Nov 17, 2020 10.00 10.00 9.810 9.810 5,264 -0.30(-2.99%)
Nov 16, 2020 10.17 10.17 10.07 10.11 1,158 +0.06(+0.62%)
Nov 13, 2020 10.01 10.15 10.01 10.05 4,000 +0.05(+0.50%)
Nov 12, 2020 10.29 10.29 10.00 10.00 1,820 -0.24(-2.34%)
Nov 11, 2020 10.50 10.50 10.00 10.24 1,806 -0.04(-0.39%)
Nov 10, 2020 9.980 10.55 9.980 10.28 14,941 +0.21(+2.09%)
Nov 09, 2020 10.00 10.55 9.910 10.07 9,340 -0.02(-0.16%)
Nov 06, 2020 10.31 10.31 10.03 10.09 3,400 -0.23(-2.27%)
Nov 05, 2020 10.20 10.32 10.18 10.32 3,518 +0.43(+4.35%)
Nov 04, 2020 9.875 10.13 9.570 9.890 6,481 +0.25(+2.59%)
Nov 03, 2020 9.500 9.780 9.470 9.640 3,060 +0.24(+2.55%)
Nov 02, 2020 9.450 9.800 9.400 9.400 3,577 -0.04(-0.42%)
Oct 30, 2020 9.660 9.660 9.440 9.440 13,600 -0.60(-5.93%)
Oct 29, 2020 10.10 10.25 9.870 10.04 2,320 +0.12(+1.26%)
Oct 28, 2020 9.860 10.32 9.860 9.910 3,833 -0.06(-0.60%)
Oct 27, 2020 9.860 10.08 9.860 9.970 3,850 +0.01(+0.10%)
Oct 26, 2020 10.10 10.10 9.930 9.960 5,189 -0.17(-1.68%)
Oct 23, 2020 10.10 10.13 10.10 10.13 3,900 -0.03(-0.34%)
Oct 22, 2020 10.11 10.24 10.11 10.16 1,983 -0.24(-2.31%)
Oct 21, 2020 10.17 10.57 10.17 10.40 4,477 +0.05(+0.53%)
Oct 20, 2020 10.61 10.61 10.22 10.35 14,763 +0.00(+0.00%)
Oct 19, 2020 10.47 10.56 10.35 10.35 13,486 +0.14(+1.37%)
Oct 16, 2020 10.25 10.35 10.21 10.21 4,200 -0.04(-0.39%)
Oct 15, 2020 10.34 10.34 10.20 10.25 2,275 -0.22(-2.15%)
Oct 14, 2020 10.72 10.72 10.40 10.47 2,492 +0.07(+0.72%)
Oct 13, 2020 10.50 10.51 10.27 10.40 2,848 -0.10(-0.95%)
Oct 12, 2020 10.31 10.57 10.27 10.50 28,341 +0.19(+1.84%)
Oct 09, 2020 10.24 10.50 10.24 10.31 1,700 +0.07(+0.68%)
Oct 08, 2020 10.42 10.42 10.24 10.24 5,320 +0.14(+1.44%)
Oct 07, 2020 10.00 10.18 10.00 10.10 967 +0.08(+0.75%)
Oct 06, 2020 10.52 10.52 10.00 10.02 1,944 +0.02(+0.20%)
Oct 05, 2020 10.14 10.24 10.00 10.00 1,148 +0.00(+0.00%)
Oct 02, 2020 10.12 10.24 10.00 10.00 3,400 -0.48(-4.63%)
Oct 01, 2020 10.71 10.71 10.26 10.48 5,022 +0.18(+1.78%)
Sep 30, 2020 10.21 10.55 10.21 10.30 3,330 -0.01(-0.08%)
Sep 29, 2020 10.24 10.31 10.24 10.31 2,179 -0.19(-1.81%)
Sep 28, 2020 10.24 10.57 10.24 10.50 3,734 +0.18(+1.74%)
Sep 25, 2020 10.58 10.58 10.30 10.32 1,200 -0.27(-2.55%)
Sep 24, 2020 10.30 10.59 10.30 10.59 2,010 +0.03(+0.31%)
Sep 23, 2020 10.93 10.93 10.51 10.56 2,118 -0.03(-0.26%)
Sep 22, 2020 10.59 10.77 10.46 10.59 2,383 +0.01(+0.09%)
Sep 21, 2020 10.78 10.78 10.36 10.57 3,646 +0.04(+0.43%)
Sep 18, 2020 10.75 10.90 10.52 10.53 14,100 -0.23(-2.14%)
Sep 17, 2020 10.85 10.85 10.70 10.76 20,628 +0.31(+2.97%)
Sep 16, 2020 10.30 10.57 10.28 10.45 7,122 +0.15(+1.46%)
Sep 15, 2020 10.30 10.45 10.24 10.30 2,368 +0.06(+0.61%)
Sep 14, 2020 10.32 10.46 10.23 10.24 3,965 -0.08(-0.80%)
Sep 11, 2020 10.10 10.32 10.10 10.32 5,700 +0.23(+2.26%)
Sep 10, 2020 10.05 10.10 9.910 10.09 3,769 +0.07(+0.72%)
Sep 09, 2020 10.16 10.16 9.870 10.02 11,221 +0.14(+1.42%)
Sep 08, 2020 9.905 10.00 9.880 9.880 4,729 -0.04(-0.40%)
Sep 04, 2020 10.00 10.25 9.900 9.920 10,500 -0.28(-2.75%)
Sep 03, 2020 10.30 10.48 10.12 10.20 13,244 +0.00(+0.00%)
Sep 02, 2020 10.50 10.50 9.960 10.20 9,452 -0.10(-0.97%)
Sep 01, 2020 10.47 10.47 10.11 10.30 9,608 +0.28(+2.79%)
Aug 31, 2020 9.940 10.25 9.940 10.02 32,983 -0.05(-0.55%)
Aug 28, 2020 10.05 10.34 10.05 10.07 16,400 +0.00(+0.05%)
Aug 27, 2020 10.20 10.32 10.07 10.07 17,124 -0.12(-1.23%)
Aug 26, 2020 10.38 10.38 10.12 10.20 44,486 +0.06(+0.64%)
Aug 25, 2020 10.53 10.53 10.10 10.13 7,497 -0.22(-2.17%)
Aug 24, 2020 10.36 10.47 10.25 10.36 3,965 -0.01(-0.14%)
Aug 21, 2020 10.51 10.51 10.21 10.37 5,800 -0.18(-1.71%)
Aug 20, 2020 10.69 10.69 10.32 10.55 11,128 +0.23(+2.18%)
Aug 19, 2020 10.48 10.48 10.25 10.32 4,096 -0.09(-0.82%)
Aug 18, 2020 10.70 10.70 10.21 10.41 17,478 +0.21(+2.06%)
Aug 17, 2020 10.23 10.23 10.18 10.20 38,445 +0.04(+0.39%)
Aug 14, 2020 10.21 10.41 9.820 10.16 77,900 -0.06(-0.59%)
Aug 13, 2020 10.28 10.28 10.04 10.22 5,071 +0.35(+3.49%)
Aug 12, 2020 10.30 10.30 9.690 9.875 239,468 +0.11(+1.07%)
Aug 11, 2020 10.08 10.08 9.647 9.770 116,269 +0.37(+3.94%)
Aug 10, 2020 9.840 9.840 9.400 9.400 2,300 -0.17(-1.78%)
Aug 07, 2020 9.485 9.570 9.485 9.570 2,300 +0.22(+2.35%)
Aug 06, 2020 9.490 9.490 9.350 9.350 1,454 -0.18(-1.84%)
Aug 05, 2020 9.410 9.555 9.410 9.525 3,576 +0.05(+0.53%)
Aug 04, 2020 9.475 9.475 9.300 9.475 5,873 -0.14(-1.51%)
Aug 03, 2020 9.350 9.620 9.350 9.620 3,867 +0.26(+2.78%)
Jul 31, 2020 9.420 9.430 9.340 9.360 4,700 -0.09(-0.95%)
Jul 30, 2020 9.050 9.450 9.050 9.450 4,337 -0.12(-1.25%)
Jul 29, 2020 9.730 9.730 9.510 9.570 6,502 +0.10(+1.06%)
Jul 28, 2020 9.200 9.750 9.010 9.470 17,314 -0.01(-0.11%)
Jul 27, 2020 9.370 9.970 9.310 9.480 8,573 +0.38(+4.18%)
Jul 24, 2020 9.320 9.320 9.000 9.100 8,800 +0.25(+2.82%)
Jul 23, 2020 9.200 9.200 8.800 8.850 6,142 -0.19(-2.10%)
Jul 22, 2020 8.820 9.100 8.800 9.040 3,108 +0.10(+1.08%)
Jul 21, 2020 8.975 9.030 8.880 8.943 7,508 -0.23(-2.52%)
Jul 20, 2020 8.800 9.280 8.800 9.174 14,581 +0.05(+0.59%)
Jul 17, 2020 8.850 9.120 8.550 9.120 9,000 +0.12(+1.39%)
Jul 16, 2020 8.910 9.110 8.690 8.995 3,370 -0.31(-3.33%)
Jul 15, 2020 9.340 9.480 9.150 9.305 1,611 +0.42(+4.79%)
Jul 14, 2020 9.140 9.140 8.880 8.880 2,474 +0.07(+0.83%)
Jul 13, 2020 9.140 9.160 8.700 8.807 6,370 -0.18(-1.98%)
Jul 10, 2020 9.057 9.100 8.790 8.985 1,200 +0.01(+0.11%)
Jul 09, 2020 9.150 9.150 8.975 8.975 4,626 -0.26(-2.82%)
Jul 08, 2020 9.235 9.235 9.235 9.235 465 +0.14(+1.59%)
Jul 07, 2020 8.920 9.390 8.920 9.090 2,978 -0.46(-4.82%)
Jul 06, 2020 9.420 9.640 9.420 9.550 5,811 +0.02(+0.16%)
Jul 02, 2020 9.760 9.760 9.520 9.535 2,900 +0.11(+1.11%)
Jul 01, 2020 9.080 9.880 9.080 9.430 8,309 +0.19(+2.06%)
Jun 30, 2020 9.220 9.690 9.220 9.240 7,538 -0.60(-6.10%)
Jun 29, 2020 9.860 10.00 9.530 9.840 5,133 +0.04(+0.41%)
Jun 26, 2020 9.660 9.800 9.645 9.800 13,300 +0.24(+2.46%)
Jun 25, 2020 9.080 9.800 9.080 9.565 1,504 +0.25(+2.74%)
Jun 24, 2020 9.930 9.930 9.220 9.310 1,279 -0.19(-2.00%)
Jun 23, 2020 9.710 9.710 9.500 9.500 7,610 -0.14(-1.50%)
Jun 22, 2020 9.660 9.660 9.640 9.645 5,969 +0.18(+1.96%)
Jun 19, 2020 9.260 9.850 9.260 9.460 15,100 -0.29(-2.97%)
Jun 18, 2020 9.840 9.840 9.750 9.750 3,628 -0.04(-0.41%)
Jun 17, 2020 9.555 9.840 9.270 9.790 4,449 +0.30(+3.16%)
Jun 16, 2020 9.790 9.790 9.270 9.490 43,475 +0.09(+0.94%)
Jun 15, 2020 9.365 9.500 9.260 9.402 40,387 +0.14(+1.53%)
Jun 12, 2020 9.410 9.540 9.230 9.260 9,300 +0.05(+0.54%)
Jun 11, 2020 9.400 9.560 9.210 9.210 2,940 -0.05(-0.54%)
Jun 10, 2020 8.990 9.470 8.990 9.260 17,448 +0.42(+4.75%)
Jun 09, 2020 9.000 9.005 8.650 8.840 6,207 -0.02(-0.18%)
Jun 08, 2020 9.070 9.070 8.650 8.856 6,502 -0.23(-2.57%)
Jun 05, 2020 8.980 9.280 8.940 9.090 18,800 -0.37(-3.91%)
Jun 04, 2020 9.470 9.570 9.425 9.460 6,413 +0.31(+3.39%)
Jun 03, 2020 9.110 9.540 9.110 9.150 14,611 -0.23(-2.45%)
Jun 02, 2020 9.500 9.550 9.350 9.380 3,642 -0.17(-1.78%)
Jun 01, 2020 9.410 9.550 9.150 9.550 6,509 +0.14(+1.49%)
May 29, 2020 9.590 9.590 9.300 9.410 5,300 +0.04(+0.37%)
May 28, 2020 9.730 9.730 9.291 9.375 45,110 -0.28(-2.85%)
May 27, 2020 9.240 9.750 9.180 9.650 682,461 +0.80(+9.05%)
May 26, 2020 8.660 9.120 8.660 8.849 31,223 -0.04(-0.46%)
May 22, 2020 8.980 8.980 8.640 8.890 1,800 -0.09(-1.00%)
May 21, 2020 8.820 8.980 8.760 8.980 8,849 +0.30(+3.46%)
May 20, 2020 8.900 8.900 8.640 8.680 7,113 +0.19(+2.24%)
May 19, 2020 8.450 8.620 8.450 8.490 9,201 -0.22(-2.53%)
May 18, 2020 8.500 8.720 8.400 8.710 24,468 +0.23(+2.71%)
May 15, 2020 8.490 8.490 8.360 8.480 5,000 +0.18(+2.17%)
May 14, 2020 8.720 8.720 8.240 8.300 12,815 -0.20(-2.35%)
May 13, 2020 8.890 8.890 8.320 8.500 6,857 +0.24(+2.91%)
May 12, 2020 7.870 8.400 7.870 8.260 3,546 -0.02(-0.24%)
May 11, 2020 8.200 8.290 8.160 8.280 453,383 +0.04(+0.49%)
May 08, 2020 8.240 8.240 8.040 8.240 47,800 +0.29(+3.65%)
May 07, 2020 8.370 8.370 7.940 7.950 1,983 +0.03(+0.38%)
May 06, 2020 8.100 8.140 7.920 7.920 2,578 -0.13(-1.68%)
May 05, 2020 7.490 8.190 7.490 8.055 3,226 +0.39(+5.16%)
May 04, 2020 7.780 7.930 7.640 7.660 3,219 -0.27(-3.40%)
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.