Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ono Pharmaceutical (OP: OPHLY )

4.750 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
May 28, 2021 7.550 7.650 7.530 7.550 30,971 -0.05(-0.66%)
May 27, 2021 7.635 7.740 7.540 7.600 90,030 +0.01(+0.13%)
May 26, 2021 7.552 7.600 7.450 7.590 19,214 +0.08(+1.07%)
May 25, 2021 7.540 7.680 7.500 7.510 58,418 -0.23(-2.97%)
May 24, 2021 7.920 7.920 7.680 7.740 68,473 +0.03(+0.39%)
May 21, 2021 7.775 7.850 7.680 7.710 24,091 -0.03(-0.39%)
May 20, 2021 7.661 7.750 7.650 7.740 54,357 +0.13(+1.71%)
May 19, 2021 7.735 7.850 7.610 7.610 36,931 +0.01(+0.13%)
May 18, 2021 7.565 7.690 7.330 7.600 61,250 +0.03(+0.40%)
May 17, 2021 7.590 7.590 7.500 7.570 53,072 -0.12(-1.56%)
May 14, 2021 7.615 7.820 7.615 7.690 190,078 +0.09(+1.18%)
May 13, 2021 7.260 7.690 7.260 7.600 147,413 -0.07(-0.91%)
May 12, 2021 8.000 8.000 7.600 7.670 71,315 -0.76(-9.01%)
May 11, 2021 8.050 8.560 8.050 8.430 64,603 -0.35(-4.03%)
May 10, 2021 8.820 8.940 8.725 8.784 100,930 -0.03(-0.30%)
May 07, 2021 8.776 8.810 8.652 8.810 36,955 -0.05(-0.56%)
May 06, 2021 8.665 8.870 8.570 8.860 182,547 +0.33(+3.93%)
May 05, 2021 8.490 8.680 8.490 8.525 40,211 -0.14(-1.62%)
May 04, 2021 9.430 9.430 8.330 8.665 32,353 -0.10(-1.08%)
May 03, 2021 8.480 8.780 8.480 8.760 149,108 +0.02(+0.23%)
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%)
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.