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 (%)
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%)
May 01, 2018 7.575 7.575 7.530 7.530 2,711 -0.04(-0.53%)
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%)
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.