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 30, 2021 7.440 7.500 7.361 7.382 35,468 -0.12(-1.64%)
Jun 29, 2021 7.540 7.540 7.460 7.505 44,937 -0.05(-0.73%)
Jun 28, 2021 7.470 7.650 7.470 7.560 37,508 +0.01(+0.13%)
Jun 25, 2021 7.565 7.565 7.490 7.550 45,840 +0.08(+1.07%)
Jun 24, 2021 7.570 7.570 7.400 7.470 44,070 +0.12(+1.63%)
Jun 23, 2021 7.520 7.520 7.320 7.350 24,668 -0.18(-2.39%)
Jun 22, 2021 7.470 7.530 7.460 7.530 76,309 +0.15(+1.96%)
Jun 21, 2021 7.415 7.440 7.280 7.385 42,036 +0.01(+0.20%)
Jun 18, 2021 7.370 7.480 7.180 7.370 46,752 -0.15(-1.99%)
Jun 17, 2021 7.470 7.590 7.470 7.520 32,277 -0.05(-0.59%)
Jun 16, 2021 7.600 7.625 7.520 7.565 38,389 -0.03(-0.46%)
Jun 15, 2021 7.574 7.600 7.540 7.600 48,025 +0.12(+1.60%)
Jun 14, 2021 7.480 7.550 7.480 7.480 22,060 -0.04(-0.53%)
Jun 11, 2021 7.560 7.600 7.510 7.520 21,854 +0.03(+0.40%)
Jun 10, 2021 7.475 7.490 7.400 7.490 38,321 +0.21(+2.88%)
Jun 09, 2021 7.345 7.390 7.280 7.280 105,311 -0.06(-0.82%)
Jun 08, 2021 7.360 7.390 7.340 7.340 61,038 +0.12(+1.66%)
Jun 07, 2021 7.429 7.436 7.110 7.220 349,382 -0.08(-1.10%)
Jun 04, 2021 7.330 7.400 7.290 7.300 39,373 +0.05(+0.69%)
Jun 03, 2021 7.310 7.370 7.210 7.250 72,411 -0.06(-0.82%)
Jun 02, 2021 7.460 7.460 7.310 7.310 99,025 -0.12(-1.68%)
Jun 01, 2021 7.460 7.520 7.390 7.435 56,890 -0.12(-1.52%)
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%)
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.