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

Ono Pharmaceutical (OP: OPHLY )

4.645 -0.035 (-0.75%)
Streaming Delayed Price Updated: 1:49 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 (%)
Jul 31, 2017 7.250 7.280 7.180 7.280 4,905 +0.06(+0.83%)
Jul 28, 2017 7.260 7.280 7.220 7.220 2,173 +0.04(+0.54%)
Jul 27, 2017 7.210 7.300 7.060 7.181 19,997 -0.14(-1.90%)
Jul 26, 2017 7.320 7.320 7.320 7.320 646 -0.05(-0.68%)
Jul 25, 2017 7.290 7.370 7.290 7.370 1,825 +0.07(+0.96%)
Jul 24, 2017 7.310 7.340 7.270 7.300 8,064 -0.06(-0.82%)
Jul 21, 2017 7.340 7.360 7.340 7.360 2,568 +0.07(+0.96%)
Jul 20, 2017 7.308 7.308 7.260 7.290 5,428 -0.03(-0.41%)
Jul 19, 2017 7.240 7.320 7.240 7.320 1,439 +0.07(+0.97%)
Jul 18, 2017 7.272 7.290 7.210 7.250 12,415 -0.01(-0.14%)
Jul 17, 2017 7.246 7.260 7.210 7.260 3,516 -0.04(-0.55%)
Jul 14, 2017 7.180 7.300 7.180 7.300 1,263 +0.08(+1.11%)
Jul 13, 2017 7.220 7.220 7.200 7.220 12,127 +0.00(+0.00%)
Jul 12, 2017 7.180 7.220 7.160 7.220 21,570 +0.01(+0.14%)
Jul 11, 2017 7.160 7.210 7.160 7.210 14,337 +0.03(+0.42%)
Jul 10, 2017 7.120 7.190 7.120 7.180 2,541 -0.08(-1.10%)
Jul 07, 2017 7.220 7.260 7.220 7.260 1,620 -0.07(-0.95%)
Jul 06, 2017 7.230 7.340 7.210 7.330 15,436 +0.12(+1.66%)
Jul 05, 2017 7.240 7.240 7.180 7.210 6,118 +0.02(+0.28%)
Jul 03, 2017 7.190 7.190 7.190 7.190 1,087 -0.07(-0.96%)
Jun 30, 2017 7.250 7.260 7.230 7.260 6,046 -0.00(-0.07%)
Jun 29, 2017 7.240 7.270 7.216 7.265 3,506 -0.08(-1.02%)
Jun 28, 2017 7.340 7.340 7.340 7.340 7,968 -0.11(-1.48%)
Jun 27, 2017 7.480 7.480 7.450 7.450 3,496 -0.07(-0.93%)
Jun 26, 2017 7.575 7.600 7.470 7.520 32,223 -0.01(-0.13%)
Jun 23, 2017 7.500 7.530 7.500 7.530 1,711 +0.01(+0.13%)
Jun 22, 2017 7.460 7.540 7.450 7.520 4,203 +0.07(+0.94%)
Jun 21, 2017 7.440 7.470 7.440 7.450 3,205 -0.01(-0.13%)
Jun 20, 2017 7.510 7.510 7.460 7.460 5,011 -0.00(-0.07%)
Jun 19, 2017 7.470 7.470 7.460 7.465 2,495 +0.08(+1.01%)
Jun 16, 2017 7.390 7.392 7.360 7.390 5,283 +0.08(+1.09%)
Jun 15, 2017 7.240 7.310 7.240 7.310 6,995 +0.20(+2.81%)
Jun 14, 2017 7.070 7.120 7.050 7.110 8,952 +0.03(+0.42%)
Jun 13, 2017 6.810 7.080 6.810 7.080 115,949 +0.39(+5.83%)
Jun 12, 2017 6.690 6.690 6.660 6.690 1,021,822 -0.01(-0.15%)
Jun 09, 2017 6.755 6.760 6.700 6.700 14,492 -0.21(-3.04%)
Jun 08, 2017 6.890 6.940 6.890 6.910 11,825 -0.06(-0.86%)
Jun 07, 2017 6.990 7.010 6.970 6.970 12,349 -0.06(-0.85%)
Jun 06, 2017 7.050 7.050 7.027 7.030 17,241 +0.00(+0.00%)
Jun 05, 2017 7.020 7.050 7.000 7.030 23,027 -0.03(-0.42%)
Jun 02, 2017 7.050 7.060 7.040 7.060 9,286 +0.05(+0.71%)
Jun 01, 2017 6.950 7.040 6.950 7.010 8,311 +0.01(+0.14%)
May 31, 2017 6.950 7.000 6.950 7.000 26,956 +0.08(+1.16%)
May 30, 2017 6.880 6.950 6.880 6.920 7,562 -0.11(-1.56%)
May 26, 2017 7.050 7.050 7.000 7.030 8,646 +0.02(+0.29%)
May 25, 2017 7.000 7.010 6.940 7.010 17,619 -0.01(-0.14%)
May 24, 2017 6.980 7.020 6.980 7.020 14,224 -0.02(-0.28%)
May 23, 2017 7.070 7.150 7.010 7.040 19,708 -0.08(-1.12%)
May 22, 2017 7.110 7.140 7.090 7.120 13,325 -0.07(-0.97%)
May 19, 2017 7.120 7.190 7.120 7.190 5,219 -0.05(-0.69%)
May 18, 2017 7.250 7.250 7.190 7.240 41,269 +0.01(+0.14%)
May 17, 2017 7.230 7.230 7.160 7.230 37,068 +0.11(+1.54%)
May 16, 2017 7.170 7.170 7.090 7.120 16,771 -0.01(-0.14%)
May 15, 2017 7.109 7.190 7.090 7.130 11,994 +0.12(+1.78%)
May 12, 2017 7.030 7.030 7.005 7.005 11,695 +0.17(+2.41%)
May 11, 2017 6.840 6.840 6.790 6.840 23,511 -0.27(-3.80%)
May 10, 2017 7.100 7.110 7.070 7.110 28,633 -0.03(-0.42%)
May 09, 2017 7.120 7.160 7.100 7.140 51,773 +0.10(+1.42%)
May 08, 2017 7.000 7.080 6.990 7.040 7,103 +0.13(+1.92%)
May 05, 2017 6.930 6.930 6.900 6.907 7,012 -0.05(-0.75%)
May 04, 2017 6.905 6.990 6.900 6.960 7,982 +0.01(+0.22%)
May 03, 2017 6.870 6.960 6.870 6.945 23,524 -0.04(-0.50%)
May 02, 2017 6.820 6.980 6.800 6.980 14,564 +0.14(+1.97%)
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.