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 (%)
Jul 31, 2019 6.140 6.140 5.930 6.010 22,809 +0.06(+1.01%)
Jul 30, 2019 5.990 5.990 5.880 5.950 17,933 +0.04(+0.68%)
Jul 29, 2019 5.940 5.990 5.910 5.910 20,061 -0.02(-0.34%)
Jul 26, 2019 5.875 5.930 5.820 5.930 123,800 +0.24(+4.22%)
Jul 25, 2019 5.790 5.920 5.690 5.690 28,363 -0.24(-4.13%)
Jul 24, 2019 5.890 6.050 5.890 5.935 5,673 -0.04(-0.67%)
Jul 23, 2019 5.910 6.070 5.910 5.975 50,291 -0.02(-0.25%)
Jul 22, 2019 6.000 6.000 5.860 5.990 8,798 +0.02(+0.34%)
Jul 19, 2019 5.980 6.020 5.940 5.970 2,800 +0.01(+0.17%)
Jul 18, 2019 5.908 5.960 5.820 5.960 41,500 -0.07(-1.16%)
Jul 17, 2019 6.030 6.030 5.960 6.030 12,671 -0.07(-1.15%)
Jul 16, 2019 6.120 6.200 6.060 6.100 104,645 -0.06(-0.98%)
Jul 15, 2019 6.200 6.280 6.160 6.160 14,144 -0.07(-1.12%)
Jul 12, 2019 6.230 6.230 6.090 6.230 18,200 +0.08(+1.30%)
Jul 11, 2019 6.260 6.260 6.120 6.150 18,901 -0.12(-1.91%)
Jul 10, 2019 6.270 6.270 6.140 6.270 36,906 +0.06(+0.97%)
Jul 09, 2019 6.165 6.210 6.130 6.210 15,583 -0.10(-1.52%)
Jul 08, 2019 6.160 6.330 6.160 6.306 6,102 +0.03(+0.49%)
Jul 05, 2019 6.190 6.310 6.190 6.275 11,100 -0.08(-1.34%)
Jul 03, 2019 6.410 6.410 6.360 6.360 12,200 +0.05(+0.79%)
Jul 02, 2019 6.280 6.310 6.225 6.310 45,471 +0.12(+1.94%)
Jul 01, 2019 6.080 6.190 6.080 6.190 90,434 +0.25(+4.21%)
Jun 28, 2019 5.920 5.960 5.910 5.940 32,800 +0.06(+1.02%)
Jun 27, 2019 5.820 5.880 5.780 5.880 75,765 -0.04(-0.68%)
Jun 26, 2019 5.870 5.920 5.850 5.920 54,320 +0.09(+1.54%)
Jun 25, 2019 5.870 5.900 5.750 5.830 73,438 +0.08(+1.39%)
Jun 24, 2019 5.840 5.840 5.610 5.750 290,960 -0.19(-3.20%)
Jun 21, 2019 5.925 5.950 5.900 5.940 8,800 -0.07(-1.16%)
Jun 20, 2019 6.020 6.020 5.975 6.010 19,555 -0.04(-0.66%)
Jun 19, 2019 6.050 6.070 5.995 6.050 41,760 -0.03(-0.49%)
Jun 18, 2019 6.015 6.090 5.990 6.080 144,185 +0.12(+2.01%)
Jun 17, 2019 6.139 6.139 5.940 5.960 13,613 -0.08(-1.32%)
Jun 14, 2019 6.060 6.060 5.980 6.040 7,000 +0.06(+1.00%)
Jun 13, 2019 6.030 6.030 5.950 5.980 15,749 +0.00(+0.00%)
Jun 12, 2019 5.990 6.000 5.920 5.980 21,756 -0.04(-0.66%)
Jun 11, 2019 6.010 6.040 5.990 6.020 376,824 -0.01(-0.08%)
Jun 10, 2019 6.000 6.050 6.000 6.025 40,078 +0.03(+0.42%)
Jun 07, 2019 6.000 6.000 5.980 6.000 100,300 +0.00(+0.00%)
Jun 06, 2019 6.000 6.000 5.945 6.000 16,358 +0.06(+1.01%)
Jun 05, 2019 5.890 5.940 5.840 5.940 17,505 +0.10(+1.63%)
Jun 04, 2019 5.900 5.900 5.790 5.845 41,767 -0.04(-0.76%)
Jun 03, 2019 5.860 5.950 5.860 5.890 24,835 +0.05(+0.94%)
May 31, 2019 5.805 5.850 5.790 5.835 25,000 -0.08(-1.27%)
May 30, 2019 5.810 5.950 5.810 5.910 33,067 +0.10(+1.72%)
May 29, 2019 5.810 6.000 5.790 5.810 173,500 -0.14(-2.35%)
May 28, 2019 6.000 6.000 5.890 5.950 33,679 +0.02(+0.25%)
May 24, 2019 5.830 5.960 5.830 5.935 7,200 +0.17(+3.04%)
May 23, 2019 5.700 5.810 5.700 5.760 14,737 +0.07(+1.23%)
May 22, 2019 5.650 5.765 5.650 5.690 6,377 -0.08(-1.39%)
May 21, 2019 5.700 5.770 5.700 5.770 14,737 +0.08(+1.50%)
May 20, 2019 5.690 5.690 5.641 5.685 1,319 -0.12(-2.15%)
May 17, 2019 5.780 5.810 5.690 5.810 1,800 +0.15(+2.65%)
May 16, 2019 5.637 5.676 5.630 5.660 6,070 +0.01(+0.18%)
May 15, 2019 5.630 5.750 5.630 5.650 90,683 -0.20(-3.42%)
May 14, 2019 5.850 5.930 5.850 5.850 18,830 +0.25(+4.46%)
May 13, 2019 5.655 5.655 5.600 5.600 4,122 -0.27(-4.52%)
May 10, 2019 5.810 5.865 5.810 5.865 24,700 +0.17(+3.08%)
May 09, 2019 5.710 5.770 5.690 5.690 18,519 -0.34(-5.64%)
May 08, 2019 6.030 6.030 5.990 6.030 46,687 -0.12(-2.03%)
May 07, 2019 6.080 6.155 6.080 6.155 466 +0.12(+2.07%)
May 06, 2019 6.115 6.115 6.030 6.030 1,494 -0.22(-3.52%)
May 03, 2019 6.250 6.250 6.165 6.250 1,900 +0.09(+1.54%)
May 02, 2019 6.090 6.155 6.090 6.155 1,341 +0.17(+2.75%)
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.